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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,830 | 1,846 | 1,775 | 1,799 | -2 | -0.1% | 99,600 |
| 2017/12/14 | 1,789 | 1,812 | 1,771 | 1,801 | +26 | +1.5% | 58,900 |
| 2017/12/13 | 1,800 | 1,803 | 1,767 | 1,775 | -29 | -1.6% | 54,900 |
| 2017/12/12 | 1,803 | 1,834 | 1,792 | 1,804 | -29 | -1.6% | 88,900 |
| 2017/12/11 | 1,772 | 1,840 | 1,760 | 1,833 | +85 | +4.9% | 174,600 |
| 2017/12/08 | 1,765 | 1,765 | 1,741 | 1,748 | +8 | +0.5% | 59,500 |
| 2017/12/07 | 1,740 | 1,766 | 1,722 | 1,740 | +20 | +1.2% | 60,400 |
| 2017/12/06 | 1,737 | 1,764 | 1,702 | 1,720 | -30 | -1.7% | 161,600 |
| 2017/12/05 | 1,777 | 1,791 | 1,740 | 1,750 | -27 | -1.5% | 97,400 |
| 2017/12/04 | 1,788 | 1,819 | 1,777 | 1,777 | -1 | -0.1% | 83,000 |
| 2017/12/01 | 1,771 | 1,795 | 1,770 | 1,778 | +2 | +0.1% | 85,500 |
| 2017/11/30 | 1,786 | 1,800 | 1,761 | 1,776 | -16 | -0.9% | 152,000 |
| 2017/11/29 | 1,821 | 1,839 | 1,792 | 1,792 | -33 | -1.8% | 192,000 |
| 2017/11/28 | 1,894 | 1,906 | 1,818 | 1,825 | -63 | -3.3% | 196,800 |
| 2017/11/27 | 1,870 | 1,908 | 1,862 | 1,888 | +35 | +1.9% | 180,000 |
| 2017/11/24 | 1,830 | 1,857 | 1,828 | 1,853 | +11 | +0.6% | 95,500 |
| 2017/11/22 | 1,852 | 1,881 | 1,827 | 1,842 | -8 | -0.4% | 92,800 |
| 2017/11/21 | 1,900 | 1,923 | 1,843 | 1,850 | -50 | -2.6% | 207,700 |
| 2017/11/20 | 1,890 | 1,931 | 1,860 | 1,900 | +1 | +0.1% | 129,800 |
| 2017/11/17 | 1,890 | 1,937 | 1,840 | 1,899 | +14 | +0.7% | 239,500 |
| 2017/11/16 | 1,800 | 1,908 | 1,795 | 1,885 | +90 | +5% | 435,800 |
| 2017/11/15 | 1,800 | 1,830 | 1,753 | 1,795 | +55 | +3.2% | 673,200 |
| 2017/11/14 | 1,809 | 1,809 | 1,720 | 1,740 | -39 | -2.2% | 208,100 |
| 2017/11/13 | 1,849 | 1,849 | 1,765 | 1,779 | -79 | -4.3% | 278,100 |
| 2017/11/10 | 1,805 | 1,875 | 1,798 | 1,858 | +72 | +4% | 278,700 |
| 2017/11/09 | 1,774 | 1,837 | 1,747 | 1,786 | +43 | +2.5% | 370,000 |
| 2017/11/08 | 1,780 | 1,780 | 1,742 | 1,743 | -37 | -2.1% | 99,600 |
| 2017/11/07 | 1,800 | 1,814 | 1,770 | 1,780 | -10 | -0.6% | 187,900 |
| 2017/11/06 | 1,756 | 1,797 | 1,745 | 1,790 | +73 | +4.3% | 294,700 |
| 2017/11/02 | 1,698 | 1,740 | 1,688 | 1,717 | +29 | +1.7% | 93,000 |
| 2017/11/01 | 1,696 | 1,710 | 1,682 | 1,688 | -14 | -0.8% | 54,600 |
| 2017/10/31 | 1,707 | 1,710 | 1,677 | 1,702 | +5 | +0.3% | 52,100 |
| 2017/10/30 | 1,668 | 1,701 | 1,668 | 1,697 | +29 | +1.7% | 71,200 |
| 2017/10/27 | 1,667 | 1,680 | 1,662 | 1,668 | +2 | +0.1% | 36,900 |
| 2017/10/26 | 1,677 | 1,687 | 1,660 | 1,666 | -11 | -0.7% | 34,200 |
| 2017/10/25 | 1,684 | 1,712 | 1,665 | 1,677 | -3 | -0.2% | 68,900 |
| 2017/10/24 | 1,649 | 1,680 | 1,647 | 1,680 | +34 | +2.1% | 60,500 |
| 2017/10/23 | 1,680 | 1,694 | 1,646 | 1,646 | -22 | -1.3% | 76,800 |
| 2017/10/20 | 1,640 | 1,677 | 1,640 | 1,668 | +31 | +1.9% | 68,100 |
| 2017/10/19 | 1,649 | 1,666 | 1,635 | 1,637 | -12 | -0.7% | 73,400 |
| 2017/10/18 | 1,675 | 1,680 | 1,645 | 1,649 | -27 | -1.6% | 103,500 |
| 2017/10/17 | 1,688 | 1,708 | 1,676 | 1,676 | -10 | -0.6% | 44,200 |
| 2017/10/16 | 1,700 | 1,700 | 1,671 | 1,686 | -12 | -0.7% | 80,800 |
| 2017/10/13 | 1,717 | 1,728 | 1,691 | 1,698 | -34 | -2% | 69,600 |
| 2017/10/12 | 1,697 | 1,732 | 1,693 | 1,732 | +38 | +2.2% | 61,000 |
| 2017/10/11 | 1,693 | 1,705 | 1,675 | 1,694 | ±0 | ±0% | 65,100 |
| 2017/10/10 | 1,710 | 1,711 | 1,681 | 1,694 | -16 | -0.9% | 71,700 |
| 2017/10/06 | 1,703 | 1,715 | 1,691 | 1,710 | +6 | +0.4% | 83,300 |
| 2017/10/05 | 1,748 | 1,753 | 1,704 | 1,704 | -23 | -1.3% | 68,300 |
| 2017/10/04 | 1,781 | 1,793 | 1,727 | 1,727 | -53 | -3% | 118,000 |
1801～
1850
件表示中 / 1986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 | 136,000円 | +6.2% | -1.0% | 3.53% | 8.59倍 | 1.02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 |
| マクアケ | 68,200円 | +10.6% | - | 0.00% | 29.98倍 | 1.67倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| スタメン | 97,800円 | +30.6% | -55.4% | 0.41% | 147.73倍 | 6.58倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| アイキューブ | 160,900円 | +25.5% | +24.9% | 1.99% | 14.49倍 | 3.06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 |
| ｃｏｌｙ | 153,600円 | +7.7% | - | 0.00% | 16.91倍 | 1.61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
