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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,350 | 1,354 | 1,320 | 1,329 | -13 | -1% | 283,300 |
| 2015/08/10 | 1,335 | 1,349 | 1,333 | 1,342 | +5 | +0.4% | 357,200 |
| 2015/08/07 | 1,316 | 1,344 | 1,307 | 1,337 | +23 | +1.8% | 305,400 |
| 2015/08/06 | 1,327 | 1,347 | 1,313 | 1,314 | -13 | -1% | 282,800 |
| 2015/08/05 | 1,315 | 1,338 | 1,304 | 1,327 | -1 | -0.1% | 344,000 |
| 2015/08/04 | 1,305 | 1,344 | 1,285 | 1,328 | +23 | +1.8% | 799,400 |
| 2015/08/03 | 1,320 | 1,320 | 1,256 | 1,305 | -19 | -1.4% | 953,900 |
| 2015/07/31 | 1,376 | 1,387 | 1,315 | 1,324 | -15 | -1.1% | 869,200 |
| 2015/07/30 | 1,329 | 1,342 | 1,302 | 1,339 | +4 | +0.3% | 782,200 |
| 2015/07/29 | 1,286 | 1,343 | 1,272 | 1,335 | +72 | +5.7% | 867,200 |
| 2015/07/28 | 1,276 | 1,286 | 1,248 | 1,263 | -24 | -1.9% | 527,500 |
| 2015/07/27 | 1,321 | 1,324 | 1,282 | 1,287 | -37 | -2.8% | 222,400 |
| 2015/07/24 | 1,316 | 1,341 | 1,300 | 1,324 | +8 | +0.6% | 555,200 |
| 2015/07/23 | 1,299 | 1,333 | 1,298 | 1,316 | +24 | +1.9% | 433,900 |
| 2015/07/22 | 1,320 | 1,320 | 1,290 | 1,292 | -30 | -2.3% | 484,900 |
| 2015/07/21 | 1,310 | 1,330 | 1,307 | 1,322 | +17 | +1.3% | 464,200 |
| 2015/07/17 | 1,320 | 1,323 | 1,301 | 1,305 | -16 | -1.2% | 407,800 |
| 2015/07/16 | 1,330 | 1,333 | 1,306 | 1,321 | +20 | +1.5% | 777,600 |
| 2015/07/15 | 1,301 | 1,311 | 1,293 | 1,301 | ±0 | ±0% | 295,700 |
| 2015/07/14 | 1,326 | 1,330 | 1,288 | 1,301 | -3 | -0.2% | 793,800 |
| 2015/07/13 | 1,264 | 1,318 | 1,255 | 1,304 | +59 | +4.7% | 406,400 |
| 2015/07/10 | 1,257 | 1,268 | 1,238 | 1,245 | -6 | -0.5% | 322,600 |
| 2015/07/09 | 1,230 | 1,252 | 1,198 | 1,251 | +3 | +0.2% | 521,300 |
| 2015/07/08 | 1,277 | 1,279 | 1,237 | 1,248 | -39 | -3% | 479,000 |
| 2015/07/07 | 1,296 | 1,305 | 1,267 | 1,287 | +16 | +1.3% | 357,700 |
| 2015/07/06 | 1,300 | 1,323 | 1,265 | 1,271 | -35 | -2.7% | 740,800 |
| 2015/07/03 | 1,314 | 1,314 | 1,301 | 1,306 | -1 | -0.1% | 389,400 |
| 2015/07/02 | 1,317 | 1,334 | 1,301 | 1,307 | ±0 | ±0% | 424,400 |
| 2015/07/01 | 1,270 | 1,320 | 1,264 | 1,307 | +49 | +3.9% | 992,900 |
| 2015/06/30 | 1,213 | 1,265 | 1,205 | 1,258 | +50 | +4.1% | 577,100 |
| 2015/06/29 | 1,215 | 1,226 | 1,204 | 1,208 | -37 | -3% | 365,700 |
| 2015/06/26 | 1,219 | 1,252 | 1,215 | 1,245 | +34 | +2.8% | 466,100 |
| 2015/06/25 | 1,235 | 1,235 | 1,211 | 1,211 | -24 | -1.9% | 431,500 |
| 2015/06/24 | 1,255 | 1,256 | 1,234 | 1,235 | -12 | -1% | 359,200 |
| 2015/06/23 | 1,260 | 1,262 | 1,242 | 1,247 | -4 | -0.3% | 245,500 |
| 2015/06/22 | 1,265 | 1,269 | 1,246 | 1,251 | -6 | -0.5% | 235,900 |
| 2015/06/19 | 1,227 | 1,267 | 1,223 | 1,257 | +31 | +2.5% | 637,700 |
| 2015/06/18 | 1,217 | 1,238 | 1,205 | 1,226 | +4 | +0.3% | 411,000 |
| 2015/06/17 | 1,210 | 1,244 | 1,210 | 1,222 | +18 | +1.5% | 724,500 |
| 2015/06/16 | 1,195 | 1,216 | 1,193 | 1,204 | +10 | +0.8% | 503,600 |
| 2015/06/15 | 1,174 | 1,196 | 1,174 | 1,194 | +8 | +0.7% | 474,500 |
| 2015/06/12 | 1,157 | 1,188 | 1,154 | 1,186 | +52 | +4.6% | 1,360,000 |
| 2015/06/11 | 1,135 | 1,140 | 1,122 | 1,134 | +4 | +0.4% | 691,100 |
| 2015/06/10 | 1,143 | 1,143 | 1,116 | 1,130 | -10 | -0.9% | 831,600 |
| 2015/06/09 | 1,169 | 1,172 | 1,139 | 1,140 | -48 | -4% | 961,400 |
| 2015/06/08 | 1,202 | 1,212 | 1,186 | 1,188 | -21 | -1.7% | 612,300 |
| 2015/06/05 | 1,200 | 1,229 | 1,195 | 1,209 | +7 | +0.6% | 461,600 |
| 2015/06/04 | 1,195 | 1,206 | 1,190 | 1,202 | +13 | +1.1% | 354,000 |
| 2015/06/03 | 1,199 | 1,206 | 1,187 | 1,189 | -4 | -0.3% | 216,500 |
| 2015/06/02 | 1,178 | 1,200 | 1,166 | 1,193 | +8 | +0.7% | 717,400 |
2451～
2500
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 | 643,800円 | +4.0% | +9.8% | 1.86% | 21.69倍 | 3.73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 | 880,800円 | +10.0% | +8.5% | 1.20% | 38.16倍 | 4.16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 | 820,400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 | 296,700円 | +7.3% | +15.5% | 1.31% | 22.86倍 | 3.74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
