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 |
|---|---|---|---|---|---|---|---|
| 2024/11/06 | 1,383 | 1,388 | 1,359 | 1,374 | -8 | -0.6% | 12,600 |
| 2024/11/05 | 1,389 | 1,399 | 1,370 | 1,382 | -12 | -0.9% | 8,500 |
| 2024/11/01 | 1,400 | 1,410 | 1,390 | 1,394 | -7 | -0.5% | 12,000 |
| 2024/10/31 | 1,369 | 1,416 | 1,369 | 1,401 | +32 | +2.3% | 26,900 |
| 2024/10/30 | 1,404 | 1,414 | 1,369 | 1,369 | -36 | -2.6% | 54,700 |
| 2024/10/29 | 1,409 | 1,414 | 1,393 | 1,405 | -4 | -0.3% | 11,200 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,409 | +42 | +3.1% | 10,400 |
| 2024/10/25 | 1,401 | 1,401 | 1,355 | 1,367 | -39 | -2.8% | 31,400 |
| 2024/10/24 | 1,419 | 1,425 | 1,395 | 1,406 | -19 | -1.3% | 12,900 |
| 2024/10/23 | 1,432 | 1,433 | 1,422 | 1,425 | -6 | -0.4% | 7,300 |
| 2024/10/22 | 1,450 | 1,450 | 1,430 | 1,431 | -19 | -1.3% | 8,500 |
| 2024/10/21 | 1,447 | 1,450 | 1,432 | 1,450 | +3 | +0.2% | 4,600 |
| 2024/10/18 | 1,468 | 1,468 | 1,431 | 1,447 | -16 | -1.1% | 10,600 |
| 2024/10/17 | 1,426 | 1,480 | 1,426 | 1,463 | +37 | +2.6% | 18,900 |
| 2024/10/16 | 1,415 | 1,437 | 1,415 | 1,426 | -7 | -0.5% | 5,100 |
| 2024/10/15 | 1,435 | 1,445 | 1,414 | 1,433 | -10 | -0.7% | 7,000 |
| 2024/10/11 | 1,404 | 1,456 | 1,404 | 1,443 | +39 | +2.8% | 25,300 |
| 2024/10/10 | 1,428 | 1,428 | 1,387 | 1,404 | -24 | -1.7% | 22,200 |
| 2024/10/09 | 1,436 | 1,437 | 1,418 | 1,428 | +3 | +0.2% | 10,500 |
| 2024/10/08 | 1,433 | 1,451 | 1,425 | 1,425 | -16 | -1.1% | 17,200 |
| 2024/10/07 | 1,451 | 1,477 | 1,441 | 1,441 | -8 | -0.6% | 20,000 |
| 2024/10/04 | 1,456 | 1,471 | 1,431 | 1,449 | -7 | -0.5% | 17,400 |
| 2024/10/03 | 1,445 | 1,473 | 1,445 | 1,456 | +11 | +0.8% | 8,500 |
| 2024/10/02 | 1,411 | 1,465 | 1,411 | 1,445 | +34 | +2.4% | 25,200 |
| 2024/10/01 | 1,400 | 1,440 | 1,395 | 1,411 | +19 | +1.4% | 30,300 |
| 2024/09/30 | 1,353 | 1,403 | 1,329 | 1,392 | +9 | +0.7% | 29,100 |
| 2024/09/27 | 1,399 | 1,399 | 1,371 | 1,383 | -12 | -0.9% | 17,100 |
| 2024/09/26 | 1,370 | 1,395 | 1,370 | 1,395 | +25 | +1.8% | 15,600 |
| 2024/09/25 | 1,380 | 1,397 | 1,359 | 1,370 | -19 | -1.4% | 25,600 |
| 2024/09/24 | 1,491 | 1,491 | 1,389 | 1,389 | -102 | -6.8% | 43,600 |
| 2024/09/20 | 1,470 | 1,497 | 1,470 | 1,491 | +31 | +2.1% | 22,100 |
| 2024/09/19 | 1,468 | 1,488 | 1,431 | 1,460 | -10 | -0.7% | 33,400 |
| 2024/09/18 | 1,390 | 1,479 | 1,390 | 1,470 | +82 | +5.9% | 104,400 |
| 2024/09/17 | 1,354 | 1,398 | 1,347 | 1,388 | +36 | +2.7% | 193,500 |
| 2024/09/13 | 1,400 | 1,404 | 1,346 | 1,352 | -48 | -3.4% | 34,500 |
| 2024/09/12 | 1,378 | 1,412 | 1,362 | 1,400 | +48 | +3.6% | 57,100 |
| 2024/09/11 | 1,337 | 1,381 | 1,322 | 1,352 | -7 | -0.5% | 58,100 |
| 2024/09/10 | 1,300 | 1,363 | 1,289 | 1,359 | +59 | +4.5% | 105,900 |
| 2024/09/09 | 1,274 | 1,300 | 1,274 | 1,300 | -22 | -1.7% | 38,300 |
| 2024/09/06 | 1,282 | 1,328 | 1,282 | 1,322 | +40 | +3.1% | 29,200 |
| 2024/09/05 | 1,280 | 1,302 | 1,271 | 1,282 | -5 | -0.4% | 41,100 |
| 2024/09/04 | 1,305 | 1,309 | 1,287 | 1,287 | -45 | -3.4% | 40,100 |
| 2024/09/03 | 1,338 | 1,356 | 1,332 | 1,332 | -4 | -0.3% | 21,500 |
| 2024/09/02 | 1,328 | 1,341 | 1,326 | 1,336 | +8 | +0.6% | 25,700 |
| 2024/08/30 | 1,343 | 1,355 | 1,326 | 1,328 | -15 | -1.1% | 28,000 |
| 2024/08/29 | 1,343 | 1,362 | 1,337 | 1,343 | +1 | +0.1% | 20,500 |
| 2024/08/28 | 1,345 | 1,360 | 1,315 | 1,342 | -3 | -0.2% | 30,900 |
| 2024/08/27 | 1,360 | 1,360 | 1,345 | 1,345 | -15 | -1.1% | 15,600 |
| 2024/08/26 | 1,361 | 1,367 | 1,341 | 1,360 | -4 | -0.3% | 37,400 |
| 2024/08/23 | 1,363 | 1,383 | 1,363 | 1,364 | -13 | -0.9% | 13,100 |
201～
250
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
