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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,186 | 1,189 | 1,166 | 1,175 | -11 | -0.9% | 15,600 |
2023/12/11 | 1,169 | 1,190 | 1,169 | 1,186 | +11 | +0.9% | 10,400 |
2023/12/08 | 1,165 | 1,185 | 1,155 | 1,175 | +3 | +0.3% | 25,300 |
2023/12/07 | 1,193 | 1,193 | 1,170 | 1,172 | -23 | -1.9% | 20,200 |
2023/12/06 | 1,190 | 1,207 | 1,190 | 1,195 | +5 | +0.4% | 10,800 |
2023/12/05 | 1,214 | 1,228 | 1,190 | 1,190 | -27 | -2.2% | 31,300 |
2023/12/04 | 1,220 | 1,232 | 1,210 | 1,217 | -3 | -0.2% | 17,900 |
2023/12/01 | 1,219 | 1,232 | 1,210 | 1,220 | +6 | +0.5% | 22,300 |
2023/11/30 | 1,220 | 1,220 | 1,207 | 1,214 | -11 | -0.9% | 9,000 |
2023/11/29 | 1,217 | 1,238 | 1,213 | 1,225 | +8 | +0.7% | 13,400 |
2023/11/28 | 1,230 | 1,237 | 1,211 | 1,217 | -15 | -1.2% | 13,400 |
2023/11/27 | 1,220 | 1,236 | 1,216 | 1,232 | +25 | +2.1% | 27,000 |
2023/11/24 | 1,202 | 1,224 | 1,191 | 1,207 | +11 | +0.9% | 26,800 |
2023/11/22 | 1,189 | 1,205 | 1,189 | 1,196 | +5 | +0.4% | 26,500 |
2023/11/21 | 1,200 | 1,208 | 1,183 | 1,191 | -9 | -0.8% | 46,000 |
2023/11/20 | 1,149 | 1,200 | 1,148 | 1,200 | +52 | +4.5% | 33,700 |
2023/11/17 | 1,134 | 1,155 | 1,133 | 1,148 | +8 | +0.7% | 19,400 |
2023/11/16 | 1,148 | 1,153 | 1,134 | 1,140 | -7 | -0.6% | 33,000 |
2023/11/15 | 1,110 | 1,174 | 1,108 | 1,147 | +77 | +7.2% | 97,500 |
2023/11/14 | 1,087 | 1,092 | 1,070 | 1,070 | -19 | -1.7% | 18,000 |
2023/11/13 | 1,101 | 1,104 | 1,088 | 1,089 | -13 | -1.2% | 11,000 |
2023/11/10 | 1,086 | 1,103 | 1,081 | 1,102 | +15 | +1.4% | 28,700 |
2023/11/09 | 1,084 | 1,093 | 1,081 | 1,087 | +2 | +0.2% | 14,300 |
2023/11/08 | 1,097 | 1,097 | 1,082 | 1,085 | -1 | -0.1% | 19,500 |
2023/11/07 | 1,083 | 1,091 | 1,082 | 1,086 | -5 | -0.5% | 9,200 |
2023/11/06 | 1,093 | 1,095 | 1,087 | 1,091 | +13 | +1.2% | 13,900 |
2023/11/02 | 1,070 | 1,082 | 1,070 | 1,078 | +5 | +0.5% | 15,600 |
2023/11/01 | 1,090 | 1,090 | 1,068 | 1,073 | -2 | -0.2% | 13,400 |
2023/10/31 | 1,069 | 1,083 | 1,059 | 1,075 | +15 | +1.4% | 37,300 |
2023/10/30 | 1,075 | 1,097 | 1,060 | 1,060 | -33 | -3% | 60,200 |
2023/10/27 | 1,074 | 1,093 | 1,070 | 1,093 | +27 | +2.5% | 19,500 |
2023/10/26 | 1,059 | 1,081 | 1,059 | 1,066 | -7 | -0.7% | 35,800 |
2023/10/25 | 1,074 | 1,074 | 1,065 | 1,073 | ±0 | ±0% | 18,500 |
2023/10/24 | 1,053 | 1,079 | 1,032 | 1,073 | +22 | +2.1% | 31,700 |
2023/10/23 | 1,073 | 1,073 | 1,050 | 1,051 | -22 | -2.1% | 20,000 |
2023/10/20 | 1,075 | 1,081 | 1,064 | 1,073 | -4 | -0.4% | 17,500 |
2023/10/19 | 1,084 | 1,093 | 1,068 | 1,077 | -19 | -1.7% | 17,500 |
2023/10/18 | 1,089 | 1,096 | 1,080 | 1,096 | +7 | +0.6% | 10,800 |
2023/10/17 | 1,078 | 1,090 | 1,075 | 1,089 | +25 | +2.3% | 18,000 |
2023/10/16 | 1,078 | 1,079 | 1,061 | 1,064 | -14 | -1.3% | 26,000 |
2023/10/13 | 1,091 | 1,091 | 1,075 | 1,078 | -16 | -1.5% | 20,200 |
2023/10/12 | 1,109 | 1,110 | 1,089 | 1,094 | -2 | -0.2% | 25,300 |
2023/10/11 | 1,100 | 1,103 | 1,083 | 1,096 | -1 | -0.1% | 15,500 |
2023/10/10 | 1,086 | 1,102 | 1,086 | 1,097 | +11 | +1% | 19,500 |
2023/10/06 | 1,071 | 1,093 | 1,061 | 1,086 | +17 | +1.6% | 22,300 |
2023/10/05 | 1,062 | 1,073 | 1,057 | 1,069 | +12 | +1.1% | 25,700 |
2023/10/04 | 1,063 | 1,080 | 1,057 | 1,057 | -39 | -3.6% | 60,000 |
2023/10/03 | 1,135 | 1,135 | 1,094 | 1,096 | -36 | -3.2% | 36,800 |
2023/10/02 | 1,165 | 1,165 | 1,131 | 1,132 | -29 | -2.5% | 26,100 |
2023/09/29 | 1,167 | 1,167 | 1,153 | 1,161 | +9 | +0.8% | 14,000 |
101~
150
件表示中 / 1747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 | 110,800円 | +5.4% | +25.3% | 1.53% | 7.23倍 | 0.96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 |
昭文社HD | 38,400円 | +14.7% | -35.9% | 0.00% | 5.06倍 | 0.65倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
アイデミー | 175,300円 | - | - | 0.00% | 38.73倍 | 6.37倍 |
|
企業のAI/DX教育支援を展開、主力のオンラインDXラーニングのほか伴走型コンサルも |
ハンモック | 158,700円 | +5.8% | +45.2% | 1.89% | 11.57倍 | 3.87倍 |
|
- |
キーウェア | 75,900円 | +4.3% | +8.6% | 2.64% | 8.73倍 | 0.77倍 |
|
総合システムサービス。NECと密接。インフラ関連のシステム開発・構築、運用保守。ERPも |
市場注目の銘柄
チャート関連のコラム