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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,550 | 4,578 | 4,524 | 4,535 | -26 | -0.6% | 448,700 |
| 2024/07/04 | 4,600 | 4,620 | 4,559 | 4,561 | -39 | -0.8% | 303,700 |
| 2024/07/03 | 4,572 | 4,639 | 4,565 | 4,600 | +31 | +0.7% | 260,100 |
| 2024/07/02 | 4,533 | 4,586 | 4,523 | 4,569 | +65 | +1.4% | 312,600 |
| 2024/07/01 | 4,469 | 4,519 | 4,450 | 4,504 | +46 | +1% | 267,700 |
| 2024/06/28 | 4,500 | 4,537 | 4,439 | 4,458 | +14 | +0.3% | 321,600 |
| 2024/06/27 | 4,385 | 4,466 | 4,374 | 4,444 | +52 | +1.2% | 335,800 |
| 2024/06/26 | 4,355 | 4,402 | 4,345 | 4,392 | +38 | +0.9% | 391,400 |
| 2024/06/25 | 4,298 | 4,370 | 4,287 | 4,354 | +13 | +0.3% | 378,500 |
| 2024/06/24 | 4,308 | 4,369 | 4,270 | 4,341 | +6 | +0.1% | 625,600 |
| 2024/06/21 | 4,308 | 4,408 | 4,308 | 4,335 | -43 | -1% | 923,800 |
| 2024/06/20 | 4,392 | 4,454 | 4,353 | 4,378 | -31 | -0.7% | 382,900 |
| 2024/06/19 | 4,399 | 4,458 | 4,387 | 4,409 | +15 | +0.3% | 527,300 |
| 2024/06/18 | 4,236 | 4,429 | 4,228 | 4,394 | +219 | +5.2% | 849,900 |
| 2024/06/17 | 4,169 | 4,201 | 4,134 | 4,175 | -4 | -0.1% | 402,600 |
| 2024/06/14 | 4,150 | 4,230 | 4,140 | 4,179 | -1 | ±0% | 415,900 |
| 2024/06/13 | 4,176 | 4,213 | 4,165 | 4,180 | -29 | -0.7% | 514,600 |
| 2024/06/12 | 4,275 | 4,282 | 4,200 | 4,209 | -21 | -0.5% | 252,500 |
| 2024/06/11 | 4,255 | 4,275 | 4,227 | 4,230 | -19 | -0.4% | 192,700 |
| 2024/06/10 | 4,232 | 4,294 | 4,212 | 4,249 | -28 | -0.7% | 306,700 |
| 2024/06/07 | 4,270 | 4,296 | 4,247 | 4,277 | +67 | +1.6% | 330,300 |
| 2024/06/06 | 4,310 | 4,316 | 4,198 | 4,210 | -31 | -0.7% | 574,100 |
| 2024/06/05 | 4,282 | 4,324 | 4,235 | 4,241 | +13 | +0.3% | 719,800 |
| 2024/06/04 | 4,237 | 4,283 | 4,224 | 4,228 | +48 | +1.1% | 569,400 |
| 2024/06/03 | 4,157 | 4,200 | 4,134 | 4,180 | +29 | +0.7% | 234,000 |
| 2024/05/31 | 4,110 | 4,151 | 4,092 | 4,151 | +3 | +0.1% | 969,700 |
| 2024/05/30 | 4,033 | 4,156 | 4,014 | 4,148 | +73 | +1.8% | 519,300 |
| 2024/05/29 | 4,140 | 4,153 | 4,056 | 4,075 | -60 | -1.5% | 317,900 |
| 2024/05/28 | 4,149 | 4,174 | 4,111 | 4,135 | -44 | -1.1% | 362,200 |
| 2024/05/27 | 4,138 | 4,187 | 4,111 | 4,179 | +61 | +1.5% | 435,300 |
| 2024/05/24 | 4,005 | 4,145 | 3,983 | 4,118 | +88 | +2.2% | 536,900 |
| 2024/05/23 | 3,950 | 4,047 | 3,938 | 4,030 | +80 | +2% | 403,600 |
| 2024/05/22 | 4,012 | 4,026 | 3,950 | 3,950 | -26 | -0.7% | 450,700 |
| 2024/05/21 | 4,011 | 4,049 | 3,964 | 3,976 | -43 | -1.1% | 500,200 |
| 2024/05/20 | 3,980 | 4,049 | 3,961 | 4,019 | +1 | ±0% | 529,600 |
| 2024/05/17 | 4,080 | 4,100 | 4,018 | 4,018 | -57 | -1.4% | 363,100 |
| 2024/05/16 | 3,999 | 4,106 | 3,951 | 4,075 | +136 | +3.5% | 858,700 |
| 2024/05/15 | 3,976 | 4,012 | 3,938 | 3,939 | -24 | -0.6% | 454,300 |
| 2024/05/14 | 3,925 | 4,027 | 3,925 | 3,963 | +39 | +1% | 492,800 |
| 2024/05/13 | 3,864 | 3,954 | 3,837 | 3,924 | +71 | +1.8% | 456,400 |
| 2024/05/10 | 3,889 | 3,952 | 3,845 | 3,853 | -8 | -0.2% | 609,500 |
| 2024/05/09 | 3,855 | 3,906 | 3,830 | 3,861 | +15 | +0.4% | 800,600 |
| 2024/05/08 | 3,805 | 3,874 | 3,801 | 3,846 | +35 | +0.9% | 1,055,900 |
| 2024/05/07 | 3,746 | 3,827 | 3,719 | 3,811 | +65 | +1.7% | 1,199,400 |
| 2024/05/02 | 3,903 | 3,914 | 3,724 | 3,746 | -152 | -3.9% | 3,106,100 |
| 2024/05/01 | 3,898 | 3,898 | 3,898 | 3,898 | -700 | -15.2% | 138,800 |
| 2024/04/30 | 4,660 | 4,660 | 4,560 | 4,598 | +19 | +0.4% | 398,100 |
| 2024/04/26 | 4,531 | 4,579 | 4,501 | 4,579 | +33 | +0.7% | 540,900 |
| 2024/04/25 | 4,569 | 4,621 | 4,545 | 4,546 | -66 | -1.4% | 358,900 |
| 2024/04/24 | 4,616 | 4,639 | 4,582 | 4,612 | -20 | -0.4% | 224,400 |
201～
250
件表示中 / 3692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 | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 |
| ＮＳＳＯＬ | 340,900円 | +5.5% | +11.8% | 2.35% | 21.36倍 | 2.39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％ |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＯＢＣ | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67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
