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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,341 | 1,378 | 1,341 | 1,378 | +27 | +2% | 12,000 |
| 2022/06/27 | 1,384 | 1,384 | 1,348 | 1,351 | -8 | -0.6% | 20,400 |
| 2022/06/24 | 1,335 | 1,370 | 1,335 | 1,359 | +35 | +2.6% | 16,200 |
| 2022/06/23 | 1,325 | 1,355 | 1,303 | 1,324 | -1 | -0.1% | 23,500 |
| 2022/06/22 | 1,343 | 1,343 | 1,315 | 1,325 | -21 | -1.6% | 20,300 |
| 2022/06/21 | 1,294 | 1,356 | 1,294 | 1,346 | +53 | +4.1% | 20,200 |
| 2022/06/20 | 1,320 | 1,322 | 1,280 | 1,293 | -17 | -1.3% | 21,000 |
| 2022/06/17 | 1,310 | 1,325 | 1,298 | 1,310 | -11 | -0.8% | 32,500 |
| 2022/06/16 | 1,363 | 1,363 | 1,318 | 1,321 | -12 | -0.9% | 26,600 |
| 2022/06/15 | 1,364 | 1,398 | 1,329 | 1,333 | -32 | -2.3% | 27,500 |
| 2022/06/14 | 1,350 | 1,365 | 1,322 | 1,365 | -10 | -0.7% | 28,800 |
| 2022/06/13 | 1,392 | 1,396 | 1,365 | 1,375 | -36 | -2.6% | 27,700 |
| 2022/06/10 | 1,410 | 1,423 | 1,396 | 1,411 | -28 | -1.9% | 24,500 |
| 2022/06/09 | 1,428 | 1,459 | 1,415 | 1,439 | +9 | +0.6% | 21,500 |
| 2022/06/08 | 1,437 | 1,460 | 1,427 | 1,430 | -7 | -0.5% | 15,500 |
| 2022/06/07 | 1,455 | 1,463 | 1,436 | 1,437 | -18 | -1.2% | 16,000 |
| 2022/06/06 | 1,480 | 1,489 | 1,447 | 1,455 | -46 | -3.1% | 47,900 |
| 2022/06/03 | 1,490 | 1,523 | 1,490 | 1,501 | +4 | +0.3% | 17,500 |
| 2022/06/02 | 1,518 | 1,535 | 1,482 | 1,497 | -35 | -2.3% | 18,700 |
| 2022/06/01 | 1,493 | 1,535 | 1,478 | 1,532 | +32 | +2.1% | 21,200 |
| 2022/05/31 | 1,483 | 1,500 | 1,451 | 1,500 | +14 | +0.9% | 25,500 |
| 2022/05/30 | 1,410 | 1,490 | 1,410 | 1,486 | +98 | +7.1% | 58,600 |
| 2022/05/27 | 1,392 | 1,400 | 1,370 | 1,388 | +2 | +0.1% | 15,800 |
| 2022/05/26 | 1,381 | 1,403 | 1,375 | 1,386 | +6 | +0.4% | 24,200 |
| 2022/05/25 | 1,390 | 1,404 | 1,374 | 1,380 | -19 | -1.4% | 22,800 |
| 2022/05/24 | 1,416 | 1,418 | 1,390 | 1,399 | -34 | -2.4% | 24,900 |
| 2022/05/23 | 1,364 | 1,440 | 1,364 | 1,433 | +69 | +5.1% | 36,500 |
| 2022/05/20 | 1,373 | 1,374 | 1,340 | 1,364 | -9 | -0.7% | 32,700 |
| 2022/05/19 | 1,380 | 1,415 | 1,373 | 1,373 | -60 | -4.2% | 26,100 |
| 2022/05/18 | 1,459 | 1,473 | 1,420 | 1,433 | -10 | -0.7% | 40,000 |
| 2022/05/17 | 1,395 | 1,443 | 1,388 | 1,443 | +23 | +1.6% | 41,900 |
| 2022/05/16 | 1,438 | 1,445 | 1,402 | 1,420 | +18 | +1.3% | 41,700 |
| 2022/05/13 | 1,362 | 1,402 | 1,360 | 1,402 | +51 | +3.8% | 47,500 |
| 2022/05/12 | 1,347 | 1,363 | 1,330 | 1,351 | -9 | -0.7% | 36,000 |
| 2022/05/11 | 1,333 | 1,380 | 1,333 | 1,360 | +19 | +1.4% | 22,900 |
| 2022/05/10 | 1,301 | 1,349 | 1,288 | 1,341 | +28 | +2.1% | 68,000 |
| 2022/05/09 | 1,335 | 1,343 | 1,307 | 1,313 | -48 | -3.5% | 50,400 |
| 2022/05/06 | 1,390 | 1,390 | 1,351 | 1,361 | -44 | -3.1% | 40,400 |
| 2022/05/02 | 1,426 | 1,426 | 1,371 | 1,405 | -41 | -2.8% | 26,200 |
| 2022/04/28 | 1,394 | 1,446 | 1,377 | 1,446 | +62 | +4.5% | 43,000 |
| 2022/04/27 | 1,313 | 1,387 | 1,313 | 1,384 | +25 | +1.8% | 44,400 |
| 2022/04/26 | 1,353 | 1,370 | 1,340 | 1,359 | +6 | +0.4% | 11,700 |
| 2022/04/25 | 1,336 | 1,376 | 1,334 | 1,353 | -13 | -1% | 27,100 |
| 2022/04/22 | 1,373 | 1,378 | 1,326 | 1,366 | +19 | +1.4% | 39,500 |
| 2022/04/21 | 1,361 | 1,364 | 1,329 | 1,347 | -16 | -1.2% | 27,400 |
| 2022/04/20 | 1,355 | 1,372 | 1,343 | 1,363 | +10 | +0.7% | 28,400 |
| 2022/04/19 | 1,369 | 1,369 | 1,332 | 1,353 | -22 | -1.6% | 36,100 |
| 2022/04/18 | 1,382 | 1,387 | 1,351 | 1,375 | -47 | -3.3% | 56,900 |
| 2022/04/15 | 1,443 | 1,443 | 1,378 | 1,422 | -38 | -2.6% | 55,900 |
| 2022/04/14 | 1,447 | 1,465 | 1,395 | 1,460 | +17 | +1.2% | 76,800 |
701～
750
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 | 135,200円 | +6.2% | -1.0% | 3.55% | 8.54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 | 90,100円 | -47.1% | - | 4.00% | 18.25倍 | 1.02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 | 13,600円 | -3.2% | -68.5% | 1.47% | 331.71倍 | 0.96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 | 147,600円 | -9.4% | -6.3% | 2.03% | 13.06倍 | 1.53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
