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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 1,340 | 1,378 | 1,304 | 1,321 | -18 | -1.3% | 143,400 |
| 2022/08/15 | 1,363 | 1,385 | 1,307 | 1,339 | -84 | -5.9% | 298,300 |
| 2022/08/12 | 1,442 | 1,443 | 1,400 | 1,423 | -3 | -0.2% | 66,400 |
| 2022/08/10 | 1,461 | 1,485 | 1,426 | 1,426 | -50 | -3.4% | 48,600 |
| 2022/08/09 | 1,504 | 1,524 | 1,476 | 1,476 | -36 | -2.4% | 60,800 |
| 2022/08/08 | 1,472 | 1,529 | 1,467 | 1,512 | +36 | +2.4% | 43,100 |
| 2022/08/05 | 1,506 | 1,512 | 1,466 | 1,476 | -42 | -2.8% | 54,300 |
| 2022/08/04 | 1,512 | 1,535 | 1,495 | 1,518 | +9 | +0.6% | 55,400 |
| 2022/08/03 | 1,500 | 1,532 | 1,462 | 1,509 | -2 | -0.1% | 65,200 |
| 2022/08/02 | 1,479 | 1,530 | 1,440 | 1,511 | +6 | +0.4% | 99,400 |
| 2022/08/01 | 1,470 | 1,518 | 1,441 | 1,505 | +34 | +2.3% | 125,300 |
| 2022/07/29 | 1,420 | 1,499 | 1,410 | 1,471 | +35 | +2.4% | 212,100 |
| 2022/07/28 | 1,450 | 1,549 | 1,412 | 1,436 | +140 | +10.8% | 941,000 |
| 2022/07/27 | 1,278 | 1,318 | 1,276 | 1,296 | +22 | +1.7% | 46,100 |
| 2022/07/26 | 1,276 | 1,285 | 1,270 | 1,274 | -3 | -0.2% | 16,800 |
| 2022/07/25 | 1,286 | 1,294 | 1,276 | 1,277 | -10 | -0.8% | 18,700 |
| 2022/07/22 | 1,296 | 1,303 | 1,275 | 1,287 | -9 | -0.7% | 21,300 |
| 2022/07/21 | 1,255 | 1,310 | 1,254 | 1,296 | +40 | +3.2% | 51,400 |
| 2022/07/20 | 1,252 | 1,277 | 1,249 | 1,256 | +12 | +1% | 45,300 |
| 2022/07/19 | 1,230 | 1,245 | 1,210 | 1,244 | +23 | +1.9% | 29,500 |
| 2022/07/15 | 1,237 | 1,238 | 1,209 | 1,221 | -27 | -2.2% | 45,900 |
| 2022/07/14 | 1,250 | 1,256 | 1,239 | 1,248 | -7 | -0.6% | 37,300 |
| 2022/07/13 | 1,250 | 1,255 | 1,230 | 1,255 | +2 | +0.2% | 33,900 |
| 2022/07/12 | 1,290 | 1,290 | 1,245 | 1,253 | -44 | -3.4% | 71,600 |
| 2022/07/11 | 1,296 | 1,308 | 1,295 | 1,297 | +11 | +0.9% | 23,600 |
| 2022/07/08 | 1,320 | 1,320 | 1,285 | 1,286 | -34 | -2.6% | 95,500 |
| 2022/07/07 | 1,310 | 1,339 | 1,302 | 1,320 | +5 | +0.4% | 19,500 |
| 2022/07/06 | 1,305 | 1,330 | 1,294 | 1,315 | +1 | +0.1% | 26,900 |
| 2022/07/05 | 1,331 | 1,355 | 1,314 | 1,314 | -16 | -1.2% | 17,800 |
| 2022/07/04 | 1,327 | 1,338 | 1,304 | 1,330 | +18 | +1.4% | 27,500 |
| 2022/07/01 | 1,337 | 1,337 | 1,290 | 1,312 | -33 | -2.5% | 33,500 |
| 2022/06/30 | 1,355 | 1,369 | 1,345 | 1,345 | -24 | -1.8% | 18,800 |
| 2022/06/29 | 1,348 | 1,372 | 1,347 | 1,369 | -9 | -0.7% | 27,000 |
| 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 |
751～
800
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
