ＢＩＰＲＯＧＹの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 1,290 | 1,305 | 1,286 | 1,301 | +15 | +1.2% | 241,100 |
| 2015/10/23 | 1,310 | 1,312 | 1,282 | 1,286 | -1 | -0.1% | 235,800 |
| 2015/10/22 | 1,266 | 1,292 | 1,265 | 1,287 | +21 | +1.7% | 313,400 |
| 2015/10/21 | 1,273 | 1,274 | 1,242 | 1,266 | -12 | -0.9% | 411,800 |
| 2015/10/20 | 1,278 | 1,294 | 1,271 | 1,278 | ±0 | ±0% | 378,100 |
| 2015/10/19 | 1,271 | 1,286 | 1,270 | 1,278 | +9 | +0.7% | 162,800 |
| 2015/10/16 | 1,297 | 1,307 | 1,265 | 1,269 | -20 | -1.6% | 308,700 |
| 2015/10/15 | 1,265 | 1,291 | 1,265 | 1,289 | +14 | +1.1% | 226,200 |
| 2015/10/14 | 1,270 | 1,299 | 1,264 | 1,275 | +4 | +0.3% | 620,400 |
| 2015/10/13 | 1,238 | 1,278 | 1,235 | 1,271 | +37 | +3% | 526,300 |
| 2015/10/09 | 1,236 | 1,243 | 1,215 | 1,234 | +10 | +0.8% | 276,600 |
| 2015/10/08 | 1,246 | 1,252 | 1,219 | 1,224 | -22 | -1.8% | 220,000 |
| 2015/10/07 | 1,257 | 1,263 | 1,236 | 1,246 | -11 | -0.9% | 182,700 |
| 2015/10/06 | 1,270 | 1,275 | 1,252 | 1,257 | +11 | +0.9% | 320,700 |
| 2015/10/05 | 1,250 | 1,250 | 1,218 | 1,246 | +21 | +1.7% | 298,000 |
| 2015/10/02 | 1,237 | 1,257 | 1,221 | 1,225 | -27 | -2.2% | 200,000 |
| 2015/10/01 | 1,242 | 1,259 | 1,238 | 1,252 | +19 | +1.5% | 327,800 |
| 2015/09/30 | 1,199 | 1,244 | 1,199 | 1,233 | +53 | +4.5% | 519,300 |
| 2015/09/29 | 1,181 | 1,191 | 1,162 | 1,180 | -25 | -2.1% | 582,000 |
| 2015/09/28 | 1,214 | 1,220 | 1,191 | 1,205 | -25 | -2% | 341,600 |
| 2015/09/25 | 1,226 | 1,240 | 1,205 | 1,230 | +18 | +1.5% | 268,500 |
| 2015/09/24 | 1,230 | 1,270 | 1,211 | 1,212 | -48 | -3.8% | 440,400 |
| 2015/09/18 | 1,255 | 1,264 | 1,238 | 1,260 | -5 | -0.4% | 221,400 |
| 2015/09/17 | 1,260 | 1,273 | 1,240 | 1,265 | +12 | +1% | 378,100 |
| 2015/09/16 | 1,256 | 1,256 | 1,239 | 1,253 | +5 | +0.4% | 171,300 |
| 2015/09/15 | 1,245 | 1,257 | 1,233 | 1,248 | +6 | +0.5% | 207,500 |
| 2015/09/14 | 1,261 | 1,261 | 1,233 | 1,242 | -1 | -0.1% | 313,800 |
| 2015/09/11 | 1,200 | 1,252 | 1,198 | 1,243 | +31 | +2.6% | 459,700 |
| 2015/09/10 | 1,197 | 1,215 | 1,184 | 1,212 | -15 | -1.2% | 403,600 |
| 2015/09/09 | 1,212 | 1,230 | 1,190 | 1,227 | +48 | +4.1% | 357,900 |
| 2015/09/08 | 1,212 | 1,227 | 1,174 | 1,179 | -31 | -2.6% | 334,900 |
| 2015/09/07 | 1,206 | 1,228 | 1,198 | 1,210 | -2 | -0.2% | 299,600 |
| 2015/09/04 | 1,242 | 1,270 | 1,201 | 1,212 | -20 | -1.6% | 451,200 |
| 2015/09/03 | 1,236 | 1,251 | 1,228 | 1,232 | +5 | +0.4% | 458,800 |
| 2015/09/02 | 1,228 | 1,265 | 1,213 | 1,227 | -18 | -1.4% | 450,700 |
| 2015/09/01 | 1,282 | 1,298 | 1,242 | 1,245 | -42 | -3.3% | 416,800 |
| 2015/08/31 | 1,283 | 1,295 | 1,265 | 1,287 | -1 | -0.1% | 384,200 |
| 2015/08/28 | 1,294 | 1,314 | 1,280 | 1,288 | +20 | +1.6% | 424,500 |
| 2015/08/27 | 1,277 | 1,312 | 1,265 | 1,268 | +15 | +1.2% | 497,000 |
| 2015/08/26 | 1,253 | 1,284 | 1,235 | 1,253 | +25 | +2% | 684,300 |
| 2015/08/25 | 1,180 | 1,286 | 1,168 | 1,228 | +22 | +1.8% | 1,063,900 |
| 2015/08/24 | 1,207 | 1,235 | 1,201 | 1,206 | -57 | -4.5% | 797,700 |
| 2015/08/21 | 1,282 | 1,304 | 1,254 | 1,263 | -49 | -3.7% | 629,400 |
| 2015/08/20 | 1,330 | 1,350 | 1,308 | 1,312 | -19 | -1.4% | 326,800 |
| 2015/08/19 | 1,345 | 1,364 | 1,330 | 1,331 | -18 | -1.3% | 233,500 |
| 2015/08/18 | 1,365 | 1,377 | 1,346 | 1,349 | -10 | -0.7% | 425,100 |
| 2015/08/17 | 1,343 | 1,368 | 1,343 | 1,359 | +26 | +2% | 623,300 |
| 2015/08/14 | 1,304 | 1,334 | 1,298 | 1,333 | +28 | +2.1% | 197,900 |
| 2015/08/13 | 1,308 | 1,314 | 1,289 | 1,305 | -3 | -0.2% | 319,600 |
| 2015/08/12 | 1,318 | 1,336 | 1,307 | 1,308 | -21 | -1.6% | 277,200 |
2401～
2450
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ＢＩＰＲＯＧＹ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＢＩＰＲＯＧＹ | 641,400円 | +4.0% | +9.8% | 1.87% | 21.61倍 | 3.71倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＯＢＣ | 877,500円 | +10.0% | +8.5% | 1.21% | 38.02倍 | 4.15倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＮＳＳＯＬ | 354,400円 | +5.5% | +11.8% | 2.26% | 22.20倍 | 2.48倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＧＭＯＰＧ | 820,600円 | +13.0% | +4.4% | 1.51% | 33.62倍 | 5.98倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＩＩＪ | 297,100円 | +7.3% | +15.5% | 1.31% | 22.89倍 | 3.75倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
市場注目の銘柄
チャート関連のコラム
