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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,150 | 4,163 | 4,114 | 4,132 | -3 | -0.1% | 172,500 |
| 2023/11/22 | 4,115 | 4,158 | 4,103 | 4,135 | +29 | +0.7% | 182,300 |
| 2023/11/21 | 4,102 | 4,116 | 4,048 | 4,106 | +3 | +0.1% | 224,500 |
| 2023/11/20 | 4,113 | 4,151 | 4,090 | 4,103 | -65 | -1.6% | 243,300 |
| 2023/11/17 | 4,111 | 4,189 | 4,110 | 4,168 | +99 | +2.4% | 461,400 |
| 2023/11/16 | 4,004 | 4,092 | 3,976 | 4,069 | +37 | +0.9% | 243,500 |
| 2023/11/15 | 4,069 | 4,082 | 4,012 | 4,032 | -41 | -1% | 258,900 |
| 2023/11/14 | 4,054 | 4,110 | 4,054 | 4,073 | +64 | +1.6% | 297,400 |
| 2023/11/13 | 4,005 | 4,015 | 3,960 | 4,009 | -28 | -0.7% | 199,200 |
| 2023/11/10 | 3,972 | 4,037 | 3,966 | 4,037 | +47 | +1.2% | 234,700 |
| 2023/11/09 | 4,045 | 4,060 | 3,943 | 3,990 | -54 | -1.3% | 398,000 |
| 2023/11/08 | 4,048 | 4,048 | 3,968 | 4,044 | -15 | -0.4% | 615,900 |
| 2023/11/07 | 4,095 | 4,125 | 4,048 | 4,059 | -79 | -1.9% | 363,400 |
| 2023/11/06 | 4,032 | 4,148 | 4,025 | 4,138 | +143 | +3.6% | 681,700 |
| 2023/11/02 | 4,050 | 4,161 | 3,984 | 3,995 | +263 | +7% | 1,411,500 |
| 2023/11/01 | 3,800 | 3,811 | 3,715 | 3,732 | -18 | -0.5% | 529,200 |
| 2023/10/31 | 3,655 | 3,758 | 3,645 | 3,750 | +95 | +2.6% | 373,200 |
| 2023/10/30 | 3,617 | 3,670 | 3,585 | 3,655 | +22 | +0.6% | 1,088,600 |
| 2023/10/27 | 3,580 | 3,636 | 3,576 | 3,633 | +58 | +1.6% | 260,900 |
| 2023/10/26 | 3,557 | 3,582 | 3,543 | 3,575 | +2 | +0.1% | 289,100 |
| 2023/10/25 | 3,642 | 3,642 | 3,562 | 3,573 | -40 | -1.1% | 174,200 |
| 2023/10/24 | 3,567 | 3,623 | 3,519 | 3,613 | +39 | +1.1% | 176,400 |
| 2023/10/23 | 3,642 | 3,650 | 3,573 | 3,574 | -95 | -2.6% | 179,700 |
| 2023/10/20 | 3,638 | 3,689 | 3,617 | 3,669 | -12 | -0.3% | 176,400 |
| 2023/10/19 | 3,628 | 3,687 | 3,624 | 3,681 | +22 | +0.6% | 188,900 |
| 2023/10/18 | 3,640 | 3,659 | 3,606 | 3,659 | +14 | +0.4% | 145,600 |
| 2023/10/17 | 3,641 | 3,658 | 3,631 | 3,645 | +32 | +0.9% | 182,500 |
| 2023/10/16 | 3,649 | 3,659 | 3,606 | 3,613 | -68 | -1.8% | 137,600 |
| 2023/10/13 | 3,708 | 3,711 | 3,674 | 3,681 | -55 | -1.5% | 232,000 |
| 2023/10/12 | 3,736 | 3,738 | 3,703 | 3,736 | +10 | +0.3% | 203,900 |
| 2023/10/11 | 3,760 | 3,765 | 3,681 | 3,726 | -53 | -1.4% | 154,600 |
| 2023/10/10 | 3,738 | 3,796 | 3,738 | 3,779 | +42 | +1.1% | 263,500 |
| 2023/10/06 | 3,665 | 3,754 | 3,665 | 3,737 | +82 | +2.2% | 267,600 |
| 2023/10/05 | 3,626 | 3,662 | 3,605 | 3,655 | +28 | +0.8% | 255,500 |
| 2023/10/04 | 3,620 | 3,671 | 3,612 | 3,627 | -49 | -1.3% | 307,000 |
| 2023/10/03 | 3,683 | 3,688 | 3,655 | 3,676 | -24 | -0.6% | 212,400 |
| 2023/10/02 | 3,746 | 3,751 | 3,688 | 3,700 | -34 | -0.9% | 286,700 |
| 2023/09/29 | 3,781 | 3,800 | 3,727 | 3,734 | -41 | -1.1% | 289,100 |
| 2023/09/28 | 3,754 | 3,798 | 3,738 | 3,775 | -21 | -0.6% | 261,400 |
| 2023/09/27 | 3,725 | 3,798 | 3,720 | 3,796 | +38 | +1% | 310,400 |
| 2023/09/26 | 3,753 | 3,777 | 3,730 | 3,758 | -33 | -0.9% | 267,200 |
| 2023/09/25 | 3,745 | 3,793 | 3,737 | 3,791 | +20 | +0.5% | 219,100 |
| 2023/09/22 | 3,739 | 3,793 | 3,722 | 3,771 | -3 | -0.1% | 200,100 |
| 2023/09/21 | 3,770 | 3,791 | 3,753 | 3,774 | -24 | -0.6% | 271,000 |
| 2023/09/20 | 3,815 | 3,816 | 3,780 | 3,798 | -41 | -1.1% | 241,300 |
| 2023/09/19 | 3,888 | 3,903 | 3,815 | 3,839 | -55 | -1.4% | 221,700 |
| 2023/09/15 | 3,833 | 3,903 | 3,821 | 3,894 | +62 | +1.6% | 439,700 |
| 2023/09/14 | 3,834 | 3,846 | 3,818 | 3,832 | +10 | +0.3% | 237,800 |
| 2023/09/13 | 3,880 | 3,887 | 3,820 | 3,822 | -84 | -2.2% | 217,300 |
| 2023/09/12 | 3,906 | 3,932 | 3,888 | 3,906 | +13 | +0.3% | 262,900 |
351～
400
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
