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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 1,379 | 1,397 | 1,372 | 1,377 | -10 | -0.7% | 25,000 |
| 2024/08/21 | 1,399 | 1,399 | 1,378 | 1,387 | -17 | -1.2% | 23,200 |
| 2024/08/20 | 1,352 | 1,435 | 1,352 | 1,404 | +52 | +3.8% | 67,200 |
| 2024/08/19 | 1,375 | 1,421 | 1,352 | 1,352 | -43 | -3.1% | 43,600 |
| 2024/08/16 | 1,409 | 1,438 | 1,387 | 1,395 | +14 | +1% | 78,200 |
| 2024/08/15 | 1,395 | 1,420 | 1,350 | 1,381 | +196 | +16.5% | 211,400 |
| 2024/08/14 | 1,180 | 1,195 | 1,172 | 1,185 | +8 | +0.7% | 15,400 |
| 2024/08/13 | 1,172 | 1,197 | 1,166 | 1,177 | +7 | +0.6% | 18,300 |
| 2024/08/09 | 1,163 | 1,183 | 1,160 | 1,170 | +13 | +1.1% | 18,700 |
| 2024/08/08 | 1,123 | 1,168 | 1,123 | 1,157 | +34 | +3% | 22,800 |
| 2024/08/07 | 1,100 | 1,178 | 1,100 | 1,123 | -7 | -0.6% | 12,700 |
| 2024/08/06 | 1,132 | 1,154 | 1,120 | 1,130 | +69 | +6.5% | 36,600 |
| 2024/08/05 | 1,105 | 1,162 | 1,000 | 1,061 | -113 | -9.6% | 116,800 |
| 2024/08/02 | 1,218 | 1,240 | 1,174 | 1,174 | -74 | -5.9% | 60,100 |
| 2024/08/01 | 1,260 | 1,269 | 1,241 | 1,248 | -10 | -0.8% | 52,700 |
| 2024/07/31 | 1,255 | 1,266 | 1,248 | 1,258 | +8 | +0.6% | 31,500 |
| 2024/07/30 | 1,290 | 1,292 | 1,250 | 1,250 | -40 | -3.1% | 76,600 |
| 2024/07/29 | 1,296 | 1,298 | 1,278 | 1,290 | +4 | +0.3% | 28,200 |
| 2024/07/26 | 1,267 | 1,295 | 1,243 | 1,286 | +26 | +2.1% | 44,300 |
| 2024/07/25 | 1,229 | 1,263 | 1,229 | 1,260 | +10 | +0.8% | 33,100 |
| 2024/07/24 | 1,246 | 1,272 | 1,246 | 1,250 | +7 | +0.6% | 31,300 |
| 2024/07/23 | 1,215 | 1,248 | 1,213 | 1,243 | +20 | +1.6% | 18,400 |
| 2024/07/22 | 1,213 | 1,237 | 1,213 | 1,223 | +10 | +0.8% | 22,500 |
| 2024/07/19 | 1,225 | 1,225 | 1,201 | 1,213 | -13 | -1.1% | 17,400 |
| 2024/07/18 | 1,216 | 1,229 | 1,215 | 1,226 | +10 | +0.8% | 12,800 |
| 2024/07/17 | 1,223 | 1,229 | 1,214 | 1,216 | -2 | -0.2% | 14,000 |
| 2024/07/16 | 1,210 | 1,235 | 1,200 | 1,218 | +1 | +0.1% | 38,700 |
| 2024/07/12 | 1,207 | 1,221 | 1,201 | 1,217 | +16 | +1.3% | 22,600 |
| 2024/07/11 | 1,187 | 1,203 | 1,187 | 1,201 | +16 | +1.4% | 15,100 |
| 2024/07/10 | 1,197 | 1,208 | 1,184 | 1,185 | -3 | -0.3% | 36,700 |
| 2024/07/09 | 1,193 | 1,193 | 1,173 | 1,188 | +11 | +0.9% | 18,700 |
| 2024/07/08 | 1,168 | 1,196 | 1,168 | 1,177 | +26 | +2.3% | 40,800 |
| 2024/07/05 | 1,164 | 1,164 | 1,146 | 1,151 | -2 | -0.2% | 23,600 |
| 2024/07/04 | 1,146 | 1,161 | 1,146 | 1,153 | -1 | -0.1% | 10,100 |
| 2024/07/03 | 1,158 | 1,161 | 1,147 | 1,154 | +5 | +0.4% | 11,100 |
| 2024/07/02 | 1,150 | 1,162 | 1,149 | 1,149 | -1 | -0.1% | 19,400 |
| 2024/07/01 | 1,150 | 1,161 | 1,144 | 1,150 | +7 | +0.6% | 11,300 |
| 2024/06/28 | 1,150 | 1,155 | 1,143 | 1,143 | -7 | -0.6% | 12,000 |
| 2024/06/27 | 1,141 | 1,164 | 1,139 | 1,150 | +3 | +0.3% | 21,000 |
| 2024/06/26 | 1,096 | 1,157 | 1,095 | 1,147 | +51 | +4.7% | 46,300 |
| 2024/06/25 | 1,094 | 1,102 | 1,085 | 1,096 | +14 | +1.3% | 23,900 |
| 2024/06/24 | 1,080 | 1,103 | 1,080 | 1,082 | -2 | -0.2% | 22,700 |
| 2024/06/21 | 1,083 | 1,089 | 1,073 | 1,084 | +7 | +0.6% | 9,900 |
| 2024/06/20 | 1,079 | 1,085 | 1,075 | 1,077 | -6 | -0.6% | 7,100 |
| 2024/06/19 | 1,080 | 1,089 | 1,077 | 1,083 | +9 | +0.8% | 11,300 |
| 2024/06/18 | 1,067 | 1,086 | 1,063 | 1,074 | +8 | +0.8% | 19,900 |
| 2024/06/17 | 1,071 | 1,073 | 1,062 | 1,066 | -3 | -0.3% | 24,700 |
| 2024/06/14 | 1,069 | 1,076 | 1,069 | 1,069 | -2 | -0.2% | 9,100 |
| 2024/06/13 | 1,083 | 1,085 | 1,070 | 1,071 | -13 | -1.2% | 6,700 |
| 2024/06/12 | 1,086 | 1,088 | 1,077 | 1,084 | -1 | -0.1% | 5,000 |
251～
300
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
