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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/11 | 1,087 | 1,087 | 1,077 | 1,085 | -2 | -0.2% | 4,600 |
| 2024/06/10 | 1,088 | 1,088 | 1,083 | 1,087 | +3 | +0.3% | 6,500 |
| 2024/06/07 | 1,079 | 1,085 | 1,076 | 1,084 | +2 | +0.2% | 5,100 |
| 2024/06/06 | 1,088 | 1,088 | 1,076 | 1,082 | -7 | -0.6% | 12,000 |
| 2024/06/05 | 1,093 | 1,093 | 1,081 | 1,089 | -4 | -0.4% | 9,200 |
| 2024/06/04 | 1,079 | 1,097 | 1,079 | 1,093 | ±0 | ±0% | 9,900 |
| 2024/06/03 | 1,085 | 1,094 | 1,078 | 1,093 | +22 | +2.1% | 13,800 |
| 2024/05/31 | 1,059 | 1,078 | 1,059 | 1,071 | +12 | +1.1% | 11,500 |
| 2024/05/30 | 1,074 | 1,086 | 1,058 | 1,059 | -28 | -2.6% | 34,800 |
| 2024/05/29 | 1,109 | 1,109 | 1,080 | 1,087 | -10 | -0.9% | 21,000 |
| 2024/05/28 | 1,088 | 1,099 | 1,086 | 1,097 | +14 | +1.3% | 7,400 |
| 2024/05/27 | 1,094 | 1,094 | 1,083 | 1,083 | -8 | -0.7% | 2,600 |
| 2024/05/24 | 1,079 | 1,095 | 1,075 | 1,091 | -1 | -0.1% | 10,300 |
| 2024/05/23 | 1,095 | 1,095 | 1,083 | 1,092 | -12 | -1.1% | 11,700 |
| 2024/05/22 | 1,104 | 1,107 | 1,093 | 1,104 | +2 | +0.2% | 17,600 |
| 2024/05/21 | 1,100 | 1,110 | 1,093 | 1,102 | -3 | -0.3% | 13,200 |
| 2024/05/20 | 1,106 | 1,114 | 1,097 | 1,105 | +1 | +0.1% | 12,200 |
| 2024/05/17 | 1,085 | 1,108 | 1,085 | 1,104 | +8 | +0.7% | 15,400 |
| 2024/05/16 | 1,104 | 1,104 | 1,083 | 1,096 | -14 | -1.3% | 11,900 |
| 2024/05/15 | 1,119 | 1,119 | 1,083 | 1,110 | +2 | +0.2% | 40,400 |
| 2024/05/14 | 1,097 | 1,108 | 1,096 | 1,108 | +1 | +0.1% | 3,300 |
| 2024/05/13 | 1,108 | 1,110 | 1,089 | 1,107 | +9 | +0.8% | 12,800 |
| 2024/05/10 | 1,111 | 1,111 | 1,091 | 1,098 | +17 | +1.6% | 28,000 |
| 2024/05/09 | 1,089 | 1,090 | 1,081 | 1,081 | -8 | -0.7% | 5,700 |
| 2024/05/08 | 1,086 | 1,100 | 1,086 | 1,089 | +3 | +0.3% | 6,300 |
| 2024/05/07 | 1,082 | 1,094 | 1,082 | 1,086 | +7 | +0.6% | 12,400 |
| 2024/05/02 | 1,076 | 1,081 | 1,072 | 1,079 | +4 | +0.4% | 9,100 |
| 2024/05/01 | 1,073 | 1,080 | 1,072 | 1,075 | -7 | -0.6% | 3,600 |
| 2024/04/30 | 1,073 | 1,082 | 1,063 | 1,082 | +17 | +1.6% | 15,500 |
| 2024/04/26 | 1,073 | 1,083 | 1,059 | 1,065 | -12 | -1.1% | 57,400 |
| 2024/04/25 | 1,080 | 1,080 | 1,071 | 1,077 | -10 | -0.9% | 15,800 |
| 2024/04/24 | 1,082 | 1,088 | 1,076 | 1,087 | +7 | +0.6% | 19,300 |
| 2024/04/23 | 1,084 | 1,094 | 1,080 | 1,080 | +2 | +0.2% | 16,200 |
| 2024/04/22 | 1,079 | 1,085 | 1,073 | 1,078 | +8 | +0.7% | 20,500 |
| 2024/04/19 | 1,091 | 1,091 | 1,043 | 1,070 | -21 | -1.9% | 42,500 |
| 2024/04/18 | 1,090 | 1,110 | 1,088 | 1,091 | +2 | +0.2% | 17,700 |
| 2024/04/17 | 1,124 | 1,124 | 1,089 | 1,089 | -34 | -3% | 38,200 |
| 2024/04/16 | 1,133 | 1,133 | 1,104 | 1,123 | -10 | -0.9% | 22,300 |
251～
300
件表示中 / 2029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 | 128,900円 | +6.2% | -1.0% | 3.72% | 8.14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 |
| ＧＭＯペパ | 150,800円 | +2.4% | -8.2% | 4.44% | 14.65倍 | 3.29倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ＡＤＲ１２０Ｓ | 91,500円 | +768.9% | - | 0.00% | 115.09倍 | 19.50倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| チームスピリト | 48,900円 | +13.1% | - | 0.00% | 67.17倍 | 5.93倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＦＩＸＥＲ | 54,300円 | -41.1% | - | 0.00% | - | 1.46倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
