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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 1,242 | 1,250 | 1,225 | 1,228 | -14 | -1.1% | 27,600 |
| 2025/06/18 | 1,252 | 1,252 | 1,235 | 1,242 | -10 | -0.8% | 9,100 |
| 2025/06/17 | 1,261 | 1,261 | 1,251 | 1,252 | -9 | -0.7% | 6,900 |
| 2025/06/16 | 1,273 | 1,281 | 1,248 | 1,261 | +8 | +0.6% | 9,500 |
| 2025/06/13 | 1,257 | 1,265 | 1,244 | 1,253 | -6 | -0.5% | 38,700 |
| 2025/06/12 | 1,260 | 1,272 | 1,246 | 1,259 | -6 | -0.5% | 33,000 |
| 2025/06/11 | 1,267 | 1,280 | 1,257 | 1,265 | -1 | -0.1% | 7,300 |
| 2025/06/10 | 1,262 | 1,283 | 1,255 | 1,266 | +4 | +0.3% | 14,000 |
| 2025/06/09 | 1,252 | 1,276 | 1,252 | 1,262 | +10 | +0.8% | 13,500 |
| 2025/06/06 | 1,271 | 1,271 | 1,218 | 1,252 | -6 | -0.5% | 31,300 |
| 2025/06/05 | 1,266 | 1,293 | 1,258 | 1,258 | -6 | -0.5% | 16,000 |
| 2025/06/04 | 1,275 | 1,280 | 1,264 | 1,264 | -10 | -0.8% | 10,400 |
| 2025/06/03 | 1,282 | 1,285 | 1,260 | 1,274 | -8 | -0.6% | 20,400 |
| 2025/06/02 | 1,286 | 1,287 | 1,280 | 1,282 | -3 | -0.2% | 4,200 |
| 2025/05/30 | 1,285 | 1,293 | 1,280 | 1,285 | -1 | -0.1% | 6,900 |
| 2025/05/29 | 1,311 | 1,311 | 1,267 | 1,286 | -12 | -0.9% | 11,600 |
| 2025/05/28 | 1,301 | 1,328 | 1,298 | 1,298 | +3 | +0.2% | 5,300 |
| 2025/05/27 | 1,332 | 1,332 | 1,295 | 1,295 | -25 | -1.9% | 12,700 |
| 2025/05/26 | 1,350 | 1,356 | 1,320 | 1,320 | -2 | -0.2% | 11,700 |
| 2025/05/23 | 1,348 | 1,363 | 1,322 | 1,322 | -27 | -2% | 2,500 |
| 2025/05/22 | 1,316 | 1,365 | 1,303 | 1,349 | +36 | +2.7% | 17,800 |
| 2025/05/21 | 1,306 | 1,336 | 1,305 | 1,313 | +8 | +0.6% | 6,300 |
| 2025/05/20 | 1,296 | 1,350 | 1,296 | 1,305 | +5 | +0.4% | 24,300 |
| 2025/05/19 | 1,293 | 1,313 | 1,290 | 1,300 | +5 | +0.4% | 11,500 |
| 2025/05/16 | 1,300 | 1,349 | 1,260 | 1,295 | -92 | -6.6% | 59,900 |
| 2025/05/15 | 1,339 | 1,387 | 1,337 | 1,387 | +57 | +4.3% | 7,000 |
| 2025/05/14 | 1,349 | 1,356 | 1,321 | 1,330 | -20 | -1.5% | 22,800 |
| 2025/05/13 | 1,373 | 1,373 | 1,347 | 1,350 | ±0 | ±0% | 8,800 |
| 2025/05/12 | 1,343 | 1,370 | 1,341 | 1,350 | +4 | +0.3% | 7,200 |
| 2025/05/09 | 1,344 | 1,371 | 1,344 | 1,346 | -5 | -0.4% | 2,700 |
| 2025/05/08 | 1,377 | 1,377 | 1,350 | 1,351 | -9 | -0.7% | 3,700 |
| 2025/05/07 | 1,367 | 1,367 | 1,353 | 1,360 | +11 | +0.8% | 3,000 |
| 2025/05/02 | 1,354 | 1,368 | 1,348 | 1,349 | -8 | -0.6% | 6,500 |
| 2025/05/01 | 1,368 | 1,371 | 1,353 | 1,357 | -11 | -0.8% | 3,800 |
| 2025/04/30 | 1,371 | 1,386 | 1,362 | 1,368 | -6 | -0.4% | 4,200 |
| 2025/04/28 | 1,365 | 1,389 | 1,362 | 1,374 | +12 | +0.9% | 8,200 |
| 2025/04/25 | 1,390 | 1,390 | 1,358 | 1,362 | -8 | -0.6% | 6,000 |
| 2025/04/24 | 1,362 | 1,381 | 1,360 | 1,370 | +5 | +0.4% | 9,200 |
| 2025/04/23 | 1,386 | 1,408 | 1,365 | 1,365 | -25 | -1.8% | 9,100 |
| 2025/04/22 | 1,400 | 1,425 | 1,372 | 1,390 | -4 | -0.3% | 10,000 |
| 2025/04/21 | 1,377 | 1,398 | 1,375 | 1,394 | +21 | +1.5% | 4,700 |
| 2025/04/18 | 1,395 | 1,395 | 1,331 | 1,373 | -24 | -1.7% | 10,400 |
| 2025/04/17 | 1,307 | 1,397 | 1,307 | 1,397 | +95 | +7.3% | 13,500 |
| 2025/04/16 | 1,328 | 1,343 | 1,300 | 1,302 | -26 | -2% | 11,700 |
| 2025/04/15 | 1,305 | 1,340 | 1,305 | 1,328 | +53 | +4.2% | 16,200 |
| 2025/04/14 | 1,263 | 1,325 | 1,263 | 1,275 | +19 | +1.5% | 12,600 |
| 2025/04/11 | 1,208 | 1,277 | 1,208 | 1,256 | -20 | -1.6% | 31,600 |
| 2025/04/10 | 1,376 | 1,379 | 1,271 | 1,276 | +14 | +1.1% | 24,500 |
| 2025/04/09 | 1,228 | 1,264 | 1,200 | 1,262 | +7 | +0.6% | 24,100 |
| 2025/04/08 | 1,150 | 1,263 | 1,150 | 1,255 | +135 | +12.1% | 45,900 |
51～
100
件表示中 / 2067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 | 127,800円 | -10.8% | -21.0% | 3.29% | 11.23倍 | 0.94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 |
| ドーン | 245,100円 | +3.3% | +5.7% | 1.06% | 17.11倍 | 2.71倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ソフトマックス | 33,500円 | +14.2% | +2.4% | 2.24% | 16.78倍 | 2.20倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| 東海ソフト | 161,500円 | +12.0% | +8.1% | 3.53% | 9.02倍 | 1.28倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ビリングシス | 120,000円 | +13.7% | +19.6% | 2.15% | 16.26倍 | 2.57倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
