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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,146 | 1,158 | 1,143 | 1,150 | +3 | +0.3% | 5,700 |
| 2024/03/27 | 1,155 | 1,171 | 1,143 | 1,147 | -5 | -0.4% | 27,400 |
| 2024/03/26 | 1,140 | 1,167 | 1,134 | 1,152 | +13 | +1.1% | 16,700 |
| 2024/03/25 | 1,164 | 1,165 | 1,132 | 1,139 | -18 | -1.6% | 16,700 |
| 2024/03/22 | 1,155 | 1,162 | 1,131 | 1,157 | +23 | +2% | 16,100 |
| 2024/03/21 | 1,140 | 1,154 | 1,130 | 1,134 | -1 | -0.1% | 25,600 |
| 2024/03/19 | 1,133 | 1,152 | 1,126 | 1,135 | +9 | +0.8% | 12,600 |
| 2024/03/18 | 1,123 | 1,130 | 1,099 | 1,126 | +23 | +2.1% | 157,500 |
| 2024/03/15 | 1,135 | 1,135 | 1,095 | 1,103 | -33 | -2.9% | 49,700 |
| 2024/03/14 | 1,115 | 1,136 | 1,113 | 1,136 | +23 | +2.1% | 8,700 |
| 2024/03/13 | 1,123 | 1,125 | 1,108 | 1,113 | -9 | -0.8% | 14,800 |
| 2024/03/12 | 1,105 | 1,123 | 1,105 | 1,122 | +3 | +0.3% | 6,900 |
| 2024/03/11 | 1,119 | 1,127 | 1,102 | 1,119 | -7 | -0.6% | 33,600 |
| 2024/03/08 | 1,127 | 1,150 | 1,123 | 1,126 | -3 | -0.3% | 23,300 |
| 2024/03/07 | 1,131 | 1,145 | 1,122 | 1,129 | -1 | -0.1% | 15,800 |
| 2024/03/06 | 1,120 | 1,138 | 1,120 | 1,130 | +10 | +0.9% | 16,800 |
| 2024/03/05 | 1,117 | 1,122 | 1,110 | 1,120 | +3 | +0.3% | 14,300 |
| 2024/03/04 | 1,125 | 1,132 | 1,115 | 1,117 | -13 | -1.2% | 29,600 |
| 2024/03/01 | 1,133 | 1,133 | 1,116 | 1,130 | -3 | -0.3% | 20,800 |
| 2024/02/29 | 1,139 | 1,149 | 1,127 | 1,133 | -16 | -1.4% | 20,200 |
| 2024/02/28 | 1,125 | 1,153 | 1,125 | 1,149 | +20 | +1.8% | 34,600 |
| 2024/02/27 | 1,142 | 1,142 | 1,126 | 1,129 | -19 | -1.7% | 11,600 |
| 2024/02/26 | 1,130 | 1,148 | 1,130 | 1,148 | +25 | +2.2% | 27,200 |
| 2024/02/22 | 1,157 | 1,157 | 1,108 | 1,123 | -16 | -1.4% | 39,700 |
| 2024/02/21 | 1,155 | 1,155 | 1,130 | 1,139 | -23 | -2% | 38,500 |
| 2024/02/20 | 1,182 | 1,189 | 1,154 | 1,162 | -5 | -0.4% | 44,000 |
| 2024/02/19 | 1,177 | 1,179 | 1,162 | 1,167 | ±0 | ±0% | 14,900 |
| 2024/02/16 | 1,171 | 1,200 | 1,161 | 1,167 | +3 | +0.3% | 28,300 |
| 2024/02/15 | 1,216 | 1,216 | 1,153 | 1,164 | -112 | -8.8% | 102,300 |
| 2024/02/14 | 1,258 | 1,276 | 1,240 | 1,276 | +9 | +0.7% | 52,800 |
| 2024/02/13 | 1,270 | 1,284 | 1,260 | 1,267 | -3 | -0.2% | 30,000 |
| 2024/02/09 | 1,289 | 1,303 | 1,270 | 1,270 | -26 | -2% | 29,600 |
| 2024/02/08 | 1,269 | 1,296 | 1,262 | 1,296 | +21 | +1.6% | 29,300 |
| 2024/02/07 | 1,264 | 1,284 | 1,264 | 1,275 | +11 | +0.9% | 20,900 |
| 2024/02/06 | 1,253 | 1,280 | 1,248 | 1,264 | +4 | +0.3% | 17,700 |
| 2024/02/05 | 1,255 | 1,273 | 1,252 | 1,260 | +5 | +0.4% | 9,800 |
| 2024/02/02 | 1,255 | 1,269 | 1,252 | 1,255 | -7 | -0.6% | 11,400 |
| 2024/02/01 | 1,283 | 1,289 | 1,249 | 1,262 | -25 | -1.9% | 25,100 |
| 2024/01/31 | 1,274 | 1,287 | 1,257 | 1,287 | +20 | +1.6% | 23,900 |
| 2024/01/30 | 1,285 | 1,291 | 1,267 | 1,267 | -18 | -1.4% | 51,800 |
| 2024/01/29 | 1,292 | 1,296 | 1,271 | 1,285 | -7 | -0.5% | 14,400 |
| 2024/01/26 | 1,301 | 1,307 | 1,284 | 1,292 | -25 | -1.9% | 19,600 |
| 2024/01/25 | 1,265 | 1,329 | 1,265 | 1,317 | +52 | +4.1% | 94,500 |
| 2024/01/24 | 1,241 | 1,265 | 1,241 | 1,265 | +24 | +1.9% | 27,300 |
| 2024/01/23 | 1,254 | 1,254 | 1,224 | 1,241 | -13 | -1% | 27,200 |
| 2024/01/22 | 1,229 | 1,254 | 1,221 | 1,254 | +33 | +2.7% | 32,300 |
| 2024/01/19 | 1,193 | 1,235 | 1,193 | 1,221 | +25 | +2.1% | 35,800 |
| 2024/01/18 | 1,200 | 1,206 | 1,188 | 1,196 | -2 | -0.2% | 17,000 |
| 2024/01/17 | 1,200 | 1,212 | 1,190 | 1,198 | -2 | -0.2% | 29,700 |
| 2024/01/16 | 1,197 | 1,210 | 1,195 | 1,200 | -4 | -0.3% | 24,800 |
351～
400
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
