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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 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 |
| 2024/12/02 | 1,320 | 1,326 | 1,310 | 1,317 | -3 | -0.2% | 9,300 |
| 2024/11/29 | 1,329 | 1,329 | 1,311 | 1,320 | -5 | -0.4% | 9,900 |
| 2024/11/28 | 1,322 | 1,342 | 1,322 | 1,325 | ±0 | ±0% | 3,000 |
| 2024/11/27 | 1,330 | 1,342 | 1,322 | 1,325 | -18 | -1.3% | 7,000 |
| 2024/11/26 | 1,336 | 1,343 | 1,331 | 1,343 | +4 | +0.3% | 7,900 |
| 2024/11/25 | 1,337 | 1,339 | 1,315 | 1,339 | +22 | +1.7% | 17,100 |
| 2024/11/22 | 1,331 | 1,331 | 1,315 | 1,317 | -20 | -1.5% | 5,200 |
| 2024/11/21 | 1,317 | 1,338 | 1,310 | 1,337 | +12 | +0.9% | 11,800 |
| 2024/11/20 | 1,313 | 1,325 | 1,305 | 1,325 | +17 | +1.3% | 10,400 |
| 2024/11/19 | 1,324 | 1,330 | 1,307 | 1,308 | -8 | -0.6% | 13,000 |
| 2024/11/18 | 1,319 | 1,319 | 1,301 | 1,316 | -3 | -0.2% | 11,500 |
| 2024/11/15 | 1,314 | 1,324 | 1,305 | 1,319 | -9 | -0.7% | 29,600 |
| 2024/11/14 | 1,350 | 1,350 | 1,327 | 1,328 | -34 | -2.5% | 18,000 |
| 2024/11/13 | 1,320 | 1,369 | 1,320 | 1,362 | +42 | +3.2% | 11,400 |
| 2024/11/12 | 1,359 | 1,369 | 1,320 | 1,320 | -38 | -2.8% | 17,000 |
| 2024/11/11 | 1,368 | 1,369 | 1,358 | 1,358 | -14 | -1% | 5,700 |
| 2024/11/08 | 1,384 | 1,385 | 1,372 | 1,372 | -12 | -0.9% | 7,200 |
| 2024/11/07 | 1,375 | 1,390 | 1,374 | 1,384 | +10 | +0.7% | 8,100 |
151～
200
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
