ビーグリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,321 | 1,343 | 1,311 | 1,317 | +7 | +0.5% | 31,200 |
| 2022/11/22 | 1,314 | 1,318 | 1,306 | 1,310 | -3 | -0.2% | 35,600 |
| 2022/11/21 | 1,330 | 1,334 | 1,307 | 1,313 | -17 | -1.3% | 45,100 |
| 2022/11/18 | 1,342 | 1,351 | 1,328 | 1,330 | -12 | -0.9% | 48,400 |
| 2022/11/17 | 1,342 | 1,354 | 1,328 | 1,342 | ±0 | ±0% | 26,200 |
| 2022/11/16 | 1,356 | 1,358 | 1,335 | 1,342 | +7 | +0.5% | 18,000 |
| 2022/11/15 | 1,335 | 1,365 | 1,286 | 1,335 | -5 | -0.4% | 56,300 |
| 2022/11/14 | 1,410 | 1,417 | 1,335 | 1,340 | -70 | -5% | 90,400 |
| 2022/11/11 | 1,400 | 1,410 | 1,388 | 1,410 | +24 | +1.7% | 28,700 |
| 2022/11/10 | 1,382 | 1,391 | 1,372 | 1,386 | -10 | -0.7% | 12,000 |
| 2022/11/09 | 1,407 | 1,413 | 1,390 | 1,396 | -11 | -0.8% | 18,800 |
| 2022/11/08 | 1,389 | 1,413 | 1,389 | 1,407 | +24 | +1.7% | 18,700 |
| 2022/11/07 | 1,411 | 1,411 | 1,380 | 1,383 | -19 | -1.4% | 22,200 |
| 2022/11/04 | 1,394 | 1,416 | 1,387 | 1,402 | +14 | +1% | 32,000 |
| 2022/11/02 | 1,409 | 1,409 | 1,380 | 1,388 | -9 | -0.6% | 23,200 |
| 2022/11/01 | 1,390 | 1,407 | 1,385 | 1,397 | +17 | +1.2% | 21,900 |
| 2022/10/31 | 1,360 | 1,387 | 1,360 | 1,380 | +24 | +1.8% | 21,200 |
| 2022/10/28 | 1,340 | 1,368 | 1,329 | 1,356 | +14 | +1% | 54,700 |
| 2022/10/27 | 1,340 | 1,344 | 1,329 | 1,342 | +2 | +0.1% | 9,100 |
| 2022/10/26 | 1,335 | 1,345 | 1,333 | 1,340 | +11 | +0.8% | 16,400 |
| 2022/10/25 | 1,317 | 1,334 | 1,315 | 1,329 | +17 | +1.3% | 16,600 |
| 2022/10/24 | 1,325 | 1,335 | 1,310 | 1,312 | +4 | +0.3% | 19,100 |
| 2022/10/21 | 1,305 | 1,325 | 1,293 | 1,308 | +9 | +0.7% | 33,500 |
| 2022/10/20 | 1,298 | 1,307 | 1,290 | 1,299 | -9 | -0.7% | 19,000 |
| 2022/10/19 | 1,300 | 1,311 | 1,291 | 1,308 | +13 | +1% | 22,300 |
| 2022/10/18 | 1,290 | 1,306 | 1,280 | 1,295 | +20 | +1.6% | 45,100 |
| 2022/10/17 | 1,295 | 1,316 | 1,262 | 1,275 | -43 | -3.3% | 87,400 |
| 2022/10/14 | 1,310 | 1,344 | 1,295 | 1,318 | +35 | +2.7% | 66,200 |
| 2022/10/13 | 1,306 | 1,306 | 1,281 | 1,283 | -23 | -1.8% | 32,000 |
| 2022/10/12 | 1,301 | 1,315 | 1,295 | 1,306 | +2 | +0.2% | 19,200 |
| 2022/10/11 | 1,320 | 1,322 | 1,301 | 1,304 | -30 | -2.2% | 33,000 |
| 2022/10/07 | 1,320 | 1,339 | 1,317 | 1,334 | +5 | +0.4% | 30,700 |
| 2022/10/06 | 1,326 | 1,348 | 1,320 | 1,329 | +3 | +0.2% | 17,800 |
| 2022/10/05 | 1,351 | 1,355 | 1,326 | 1,326 | -10 | -0.7% | 20,700 |
| 2022/10/04 | 1,330 | 1,344 | 1,320 | 1,336 | +17 | +1.3% | 28,700 |
| 2022/10/03 | 1,285 | 1,319 | 1,266 | 1,319 | +21 | +1.6% | 33,000 |
| 2022/09/30 | 1,303 | 1,306 | 1,291 | 1,298 | -13 | -1% | 28,400 |
| 2022/09/29 | 1,310 | 1,325 | 1,301 | 1,311 | +14 | +1.1% | 25,600 |
| 2022/09/28 | 1,310 | 1,313 | 1,271 | 1,297 | -18 | -1.4% | 45,000 |
| 2022/09/27 | 1,315 | 1,328 | 1,309 | 1,315 | +5 | +0.4% | 27,200 |
| 2022/09/26 | 1,322 | 1,329 | 1,310 | 1,310 | -27 | -2% | 36,300 |
| 2022/09/22 | 1,342 | 1,351 | 1,330 | 1,337 | -6 | -0.4% | 20,300 |
| 2022/09/21 | 1,365 | 1,365 | 1,324 | 1,343 | -22 | -1.6% | 30,700 |
| 2022/09/20 | 1,367 | 1,382 | 1,364 | 1,365 | -2 | -0.1% | 28,600 |
| 2022/09/16 | 1,346 | 1,381 | 1,328 | 1,367 | +20 | +1.5% | 56,500 |
| 2022/09/15 | 1,361 | 1,368 | 1,345 | 1,347 | -14 | -1% | 23,600 |
| 2022/09/14 | 1,355 | 1,372 | 1,353 | 1,361 | -24 | -1.7% | 26,900 |
| 2022/09/13 | 1,395 | 1,416 | 1,382 | 1,385 | -7 | -0.5% | 33,700 |
| 2022/09/12 | 1,392 | 1,405 | 1,380 | 1,392 | ±0 | ±0% | 45,400 |
| 2022/09/09 | 1,414 | 1,433 | 1,392 | 1,392 | -28 | -2% | 42,900 |
601～
650
件表示中 / 1988件
類似銘柄と比較する
現在ご覧いただいている「ビーグリー」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 |
|---|---|---|---|---|---|---|---|---|
| ビーグリー | 134,600円 | +6.2% | -1.0% | 3.57% | 8.50倍 | 1.01倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ＰＣＩＨＤ | 87,800円 | -47.1% | - | 4.10% | 17.78倍 | 0.99倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| アイキューブ | 162,700円 | +25.5% | +24.9% | 1.97% | 14.65倍 | 3.10倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ブロバンタワ | 13,700円 | -3.2% | -68.5% | 1.46% | 334.15倍 | 0.97倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| 応用技術 | 147,100円 | -9.4% | -6.3% | 2.04% | 13.02倍 | 1.52倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
