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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 2022/09/08 | 1,405 | 1,448 | 1,405 | 1,420 | +17 | +1.2% | 69,900 |
| 2022/09/07 | 1,407 | 1,431 | 1,372 | 1,403 | -4 | -0.3% | 92,100 |
| 2022/09/06 | 1,378 | 1,415 | 1,362 | 1,407 | +51 | +3.8% | 85,600 |
| 2022/09/05 | 1,327 | 1,365 | 1,312 | 1,356 | +29 | +2.2% | 34,000 |
| 2022/09/02 | 1,346 | 1,349 | 1,315 | 1,327 | -19 | -1.4% | 51,900 |
| 2022/09/01 | 1,359 | 1,361 | 1,344 | 1,346 | -23 | -1.7% | 41,600 |
| 2022/08/31 | 1,350 | 1,403 | 1,344 | 1,369 | +19 | +1.4% | 75,500 |
| 2022/08/30 | 1,331 | 1,392 | 1,323 | 1,350 | +32 | +2.4% | 125,100 |
| 2022/08/29 | 1,302 | 1,322 | 1,302 | 1,318 | -6 | -0.5% | 57,700 |
| 2022/08/26 | 1,328 | 1,340 | 1,317 | 1,324 | -1 | -0.1% | 47,800 |
| 2022/08/25 | 1,331 | 1,331 | 1,311 | 1,325 | +1 | +0.1% | 45,300 |
| 2022/08/24 | 1,328 | 1,332 | 1,308 | 1,324 | -10 | -0.7% | 39,500 |
| 2022/08/23 | 1,333 | 1,342 | 1,330 | 1,334 | -17 | -1.3% | 24,800 |
| 2022/08/22 | 1,329 | 1,351 | 1,318 | 1,351 | +5 | +0.4% | 37,200 |
| 2022/08/19 | 1,322 | 1,347 | 1,314 | 1,346 | +24 | +1.8% | 56,700 |
| 2022/08/18 | 1,310 | 1,332 | 1,303 | 1,322 | -6 | -0.5% | 63,200 |
| 2022/08/17 | 1,330 | 1,349 | 1,317 | 1,328 | +7 | +0.5% | 94,900 |
701～
750
件表示中 / 2071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 | 129,100円 | -10.8% | -21.0% | 3.25% | 11.34倍 | 0.95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 |
| クエスト | 149,300円 | +12.9% | +11.5% | 3.68% | 9.51倍 | 1.11倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| Ｉ Ｃ | 105,900円 | +3.2% | -2.9% | 3.21% | 18.06倍 | 1.28倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| グロースエクス | 239,300円 | +13.8% | +21.3% | 0.00% | 17.36倍 | 2.67倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＷＨＹＨＯＷＤＯ | 7,400円 | +137.2% | - | 0.00% | 1480.00倍 | 5.68倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
