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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 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 |
| 2022/04/13 | 1,492 | 1,492 | 1,430 | 1,443 | -71 | -4.7% | 59,800 |
| 2022/04/12 | 1,610 | 1,610 | 1,503 | 1,514 | -112 | -6.9% | 62,800 |
| 2022/04/11 | 1,677 | 1,691 | 1,600 | 1,626 | -28 | -1.7% | 84,700 |
| 2022/04/08 | 1,576 | 1,654 | 1,576 | 1,654 | +78 | +4.9% | 56,600 |
| 2022/04/07 | 1,630 | 1,630 | 1,570 | 1,576 | -57 | -3.5% | 61,000 |
| 2022/04/06 | 1,671 | 1,675 | 1,618 | 1,633 | -38 | -2.3% | 54,700 |
| 2022/04/05 | 1,635 | 1,682 | 1,620 | 1,671 | +36 | +2.2% | 57,700 |
| 2022/04/04 | 1,629 | 1,671 | 1,606 | 1,635 | +3 | +0.2% | 58,300 |
| 2022/04/01 | 1,637 | 1,638 | 1,566 | 1,632 | -7 | -0.4% | 38,500 |
| 2022/03/31 | 1,609 | 1,654 | 1,594 | 1,639 | +4 | +0.2% | 49,100 |
| 2022/03/30 | 1,560 | 1,642 | 1,538 | 1,635 | +87 | +5.6% | 57,500 |
| 2022/03/29 | 1,523 | 1,570 | 1,494 | 1,548 | +50 | +3.3% | 61,300 |
| 2022/03/28 | 1,540 | 1,577 | 1,488 | 1,498 | -38 | -2.5% | 83,300 |
| 2022/03/25 | 1,493 | 1,561 | 1,450 | 1,536 | +62 | +4.2% | 82,600 |
| 2022/03/24 | 1,400 | 1,480 | 1,385 | 1,474 | +54 | +3.8% | 53,800 |
| 2022/03/23 | 1,400 | 1,448 | 1,400 | 1,420 | +22 | +1.6% | 63,800 |
| 2022/03/22 | 1,390 | 1,398 | 1,370 | 1,398 | +20 | +1.5% | 35,300 |
801～
850
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
