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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,765 | 1,807 | 1,753 | 1,798 | +16 | +0.9% | 5,700 |
| 2025/02/17 | 1,840 | 1,860 | 1,741 | 1,782 | -68 | -3.7% | 33,600 |
| 2025/02/14 | 1,868 | 1,879 | 1,823 | 1,850 | -8 | -0.4% | 17,600 |
| 2025/02/13 | 1,816 | 1,877 | 1,803 | 1,858 | +2 | +0.1% | 18,300 |
| 2025/02/12 | 1,840 | 1,857 | 1,820 | 1,856 | +12 | +0.7% | 10,800 |
| 2025/02/10 | 1,802 | 1,854 | 1,800 | 1,844 | +2 | +0.1% | 23,600 |
| 2025/02/07 | 1,857 | 1,876 | 1,820 | 1,842 | -16 | -0.9% | 9,200 |
| 2025/02/06 | 1,779 | 1,883 | 1,774 | 1,858 | +74 | +4.1% | 15,500 |
| 2025/02/05 | 1,762 | 1,803 | 1,762 | 1,784 | +23 | +1.3% | 3,900 |
| 2025/02/04 | 1,795 | 1,795 | 1,758 | 1,761 | -35 | -1.9% | 5,000 |
| 2025/02/03 | 1,845 | 1,847 | 1,779 | 1,796 | +20 | +1.1% | 36,600 |
| 2025/01/31 | 1,730 | 1,776 | 1,719 | 1,776 | +34 | +2% | 10,300 |
| 2025/01/30 | 1,801 | 1,817 | 1,742 | 1,742 | -60 | -3.3% | 44,100 |
| 2025/01/29 | 1,791 | 1,820 | 1,790 | 1,802 | +20 | +1.1% | 7,100 |
| 2025/01/28 | 1,742 | 1,793 | 1,742 | 1,782 | +29 | +1.7% | 9,800 |
| 2025/01/27 | 1,760 | 1,795 | 1,737 | 1,753 | -8 | -0.5% | 12,000 |
| 2025/01/24 | 1,733 | 1,779 | 1,720 | 1,761 | +28 | +1.6% | 12,600 |
| 2025/01/23 | 1,763 | 1,763 | 1,690 | 1,733 | -12 | -0.7% | 18,500 |
| 2025/01/22 | 1,774 | 1,791 | 1,725 | 1,745 | -43 | -2.4% | 15,000 |
| 2025/01/21 | 1,760 | 1,808 | 1,760 | 1,788 | -3 | -0.2% | 12,000 |
| 2025/01/20 | 1,820 | 1,858 | 1,770 | 1,791 | -27 | -1.5% | 21,800 |
| 2025/01/17 | 1,765 | 1,818 | 1,736 | 1,818 | +54 | +3.1% | 26,700 |
| 2025/01/16 | 1,858 | 1,858 | 1,764 | 1,764 | -94 | -5.1% | 42,300 |
| 2025/01/15 | 1,903 | 1,910 | 1,848 | 1,858 | -47 | -2.5% | 45,200 |
| 2025/01/14 | 1,930 | 1,930 | 1,846 | 1,905 | -26 | -1.3% | 39,300 |
| 2025/01/10 | 1,863 | 1,999 | 1,863 | 1,931 | +40 | +2.1% | 75,900 |
| 2025/01/09 | 1,707 | 1,894 | 1,676 | 1,891 | +166 | +9.6% | 91,100 |
| 2025/01/08 | 1,718 | 1,725 | 1,662 | 1,725 | +7 | +0.4% | 27,600 |
| 2025/01/07 | 1,692 | 1,719 | 1,634 | 1,718 | +36 | +2.1% | 39,200 |
| 2025/01/06 | 1,674 | 1,719 | 1,671 | 1,682 | +11 | +0.7% | 28,000 |
| 2024/12/30 | 1,705 | 1,719 | 1,661 | 1,671 | -24 | -1.4% | 22,300 |
| 2024/12/27 | 1,818 | 1,830 | 1,688 | 1,695 | -140 | -7.6% | 66,100 |
| 2024/12/26 | 1,848 | 1,885 | 1,821 | 1,835 | -13 | -0.7% | 86,100 |
| 2024/12/25 | 1,790 | 1,848 | 1,737 | 1,848 | +73 | +4.1% | 43,200 |
| 2024/12/24 | 1,808 | 1,870 | 1,738 | 1,775 | +105 | +6.3% | 102,200 |
| 2024/12/23 | 1,676 | 1,713 | 1,653 | 1,670 | +23 | +1.4% | 26,800 |
| 2024/12/20 | 1,730 | 1,758 | 1,647 | 1,647 | -93 | -5.3% | 42,800 |
| 2024/12/19 | 1,694 | 1,800 | 1,694 | 1,740 | +45 | +2.7% | 61,300 |
| 2024/12/18 | 1,800 | 1,849 | 1,668 | 1,695 | -181 | -9.6% | 102,800 |
| 2024/12/17 | 1,985 | 2,061 | 1,849 | 1,876 | -159 | -7.8% | 204,700 |
| 2024/12/16 | 2,126 | 2,346 | 1,812 | 2,035 | +89 | +4.6% | 599,500 |
| 2024/12/13 | 1,770 | 1,952 | 1,702 | 1,946 | +177 | +10% | 178,200 |
| 2024/12/12 | 1,720 | 1,820 | 1,626 | 1,769 | +48 | +2.8% | 137,000 |
| 2024/12/11 | 1,613 | 1,722 | 1,600 | 1,721 | +112 | +7% | 108,500 |
| 2024/12/10 | 1,580 | 1,617 | 1,507 | 1,609 | +78 | +5.1% | 96,700 |
| 2024/12/09 | 1,440 | 1,543 | 1,413 | 1,531 | +102 | +7.1% | 76,500 |
| 2024/12/06 | 1,389 | 1,430 | 1,365 | 1,429 | +28 | +2% | 31,400 |
| 2024/12/05 | 1,326 | 1,410 | 1,326 | 1,401 | +76 | +5.7% | 27,500 |
| 2024/12/04 | 1,315 | 1,339 | 1,315 | 1,325 | +10 | +0.8% | 17,800 |
| 2024/12/03 | 1,325 | 1,330 | 1,313 | 1,315 | -2 | -0.2% | 10,500 |
51～
100
件表示中 / 1985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 | 134,900円 | +6.2% | -1.0% | 3.56% | 8.52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 |
| アステリア | 49,600円 | +10.0% | - | 1.51% | 27.79倍 | 1.54倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| アイキューブ | 160,200円 | +25.5% | +24.9% | 2.00% | 14.43倍 | 3.05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 |
| トリプルアイス | 101,000円 | +35.9% | +108.5% | 0.00% | 282.12倍 | 4.21倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ｃｏｌｙ | 153,200円 | +7.7% | - | 0.00% | 16.86倍 | 1.60倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
市場注目の銘柄
チャート関連のコラム
