ビーアンドピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,740 | 1,761 | 1,632 | 1,710 | -122 | -6.7% | 25,200 |
| 2024/10/29 | 1,830 | 1,845 | 1,821 | 1,832 | -2 | -0.1% | 12,000 |
| 2024/10/28 | 1,831 | 1,866 | 1,830 | 1,834 | +3 | +0.2% | 7,100 |
| 2024/10/25 | 1,860 | 1,860 | 1,831 | 1,831 | -29 | -1.6% | 6,200 |
| 2024/10/24 | 1,865 | 1,876 | 1,860 | 1,860 | -5 | -0.3% | 3,700 |
| 2024/10/23 | 1,883 | 1,900 | 1,855 | 1,865 | -39 | -2% | 3,900 |
| 2024/10/22 | 1,904 | 1,920 | 1,900 | 1,904 | +4 | +0.2% | 3,800 |
| 2024/10/21 | 1,900 | 1,902 | 1,884 | 1,900 | +6 | +0.3% | 3,500 |
| 2024/10/18 | 1,895 | 1,895 | 1,839 | 1,894 | -1 | -0.1% | 5,600 |
| 2024/10/17 | 1,926 | 1,926 | 1,870 | 1,895 | -30 | -1.6% | 5,900 |
| 2024/10/16 | 1,918 | 1,925 | 1,904 | 1,925 | +6 | +0.3% | 2,900 |
| 2024/10/15 | 1,920 | 1,939 | 1,897 | 1,919 | +29 | +1.5% | 18,100 |
| 2024/10/11 | 1,870 | 1,905 | 1,870 | 1,890 | +20 | +1.1% | 7,300 |
| 2024/10/10 | 1,879 | 1,880 | 1,855 | 1,870 | -9 | -0.5% | 5,800 |
| 2024/10/09 | 1,872 | 1,880 | 1,843 | 1,879 | -1 | -0.1% | 5,900 |
| 2024/10/08 | 1,818 | 1,880 | 1,816 | 1,880 | +80 | +4.4% | 22,300 |
| 2024/10/07 | 1,817 | 1,817 | 1,800 | 1,800 | +2 | +0.1% | 1,700 |
| 2024/10/04 | 1,799 | 1,800 | 1,796 | 1,798 | +1 | +0.1% | 2,000 |
| 2024/10/03 | 1,825 | 1,825 | 1,797 | 1,797 | -2 | -0.1% | 5,700 |
| 2024/10/02 | 1,802 | 1,806 | 1,799 | 1,799 | -2 | -0.1% | 3,500 |
| 2024/10/01 | 1,805 | 1,870 | 1,801 | 1,801 | +3 | +0.2% | 13,200 |
| 2024/09/30 | 1,775 | 1,815 | 1,770 | 1,798 | -17 | -0.9% | 8,000 |
| 2024/09/27 | 1,784 | 1,825 | 1,784 | 1,815 | +31 | +1.7% | 7,100 |
| 2024/09/26 | 1,793 | 1,794 | 1,751 | 1,784 | -1 | -0.1% | 4,100 |
| 2024/09/25 | 1,760 | 1,787 | 1,747 | 1,785 | +25 | +1.4% | 2,000 |
| 2024/09/24 | 1,760 | 1,792 | 1,754 | 1,760 | -3 | -0.2% | 3,200 |
| 2024/09/20 | 1,750 | 1,775 | 1,750 | 1,763 | +23 | +1.3% | 1,300 |
| 2024/09/19 | 1,731 | 1,740 | 1,731 | 1,740 | +10 | +0.6% | 2,200 |
| 2024/09/18 | 1,750 | 1,750 | 1,730 | 1,730 | -20 | -1.1% | 800 |
| 2024/09/17 | 1,740 | 1,792 | 1,729 | 1,750 | +7 | +0.4% | 5,400 |
| 2024/09/13 | 1,722 | 1,743 | 1,721 | 1,743 | +21 | +1.2% | 2,000 |
| 2024/09/12 | 1,700 | 1,743 | 1,700 | 1,722 | -11 | -0.6% | 3,600 |
| 2024/09/11 | 1,735 | 1,761 | 1,690 | 1,733 | -2 | -0.1% | 8,100 |
| 2024/09/10 | 1,828 | 1,862 | 1,734 | 1,735 | -58 | -3.2% | 22,600 |
| 2024/09/09 | 1,721 | 1,793 | 1,701 | 1,793 | +48 | +2.8% | 7,500 |
| 2024/09/06 | 1,758 | 1,758 | 1,745 | 1,745 | -13 | -0.7% | 300 |
| 2024/09/05 | 1,720 | 1,765 | 1,705 | 1,758 | +33 | +1.9% | 3,800 |
| 2024/09/04 | 1,743 | 1,744 | 1,724 | 1,725 | -38 | -2.2% | 3,000 |
| 2024/09/03 | 1,754 | 1,774 | 1,754 | 1,763 | +9 | +0.5% | 900 |
| 2024/09/02 | 1,755 | 1,770 | 1,754 | 1,754 | -1 | -0.1% | 3,800 |
| 2024/08/30 | 1,747 | 1,755 | 1,747 | 1,755 | +16 | +0.9% | 700 |
| 2024/08/29 | 1,750 | 1,750 | 1,739 | 1,739 | -11 | -0.6% | 800 |
| 2024/08/28 | 1,724 | 1,756 | 1,720 | 1,750 | +26 | +1.5% | 4,500 |
| 2024/08/27 | 1,718 | 1,724 | 1,706 | 1,724 | +5 | +0.3% | 900 |
| 2024/08/26 | 1,688 | 1,719 | 1,688 | 1,719 | +34 | +2% | 2,400 |
| 2024/08/23 | 1,670 | 1,688 | 1,670 | 1,685 | +5 | +0.3% | 700 |
| 2024/08/22 | 1,687 | 1,687 | 1,680 | 1,680 | ±0 | ±0% | 1,500 |
| 2024/08/21 | 1,657 | 1,680 | 1,646 | 1,680 | +24 | +1.4% | 1,800 |
| 2024/08/20 | 1,648 | 1,658 | 1,648 | 1,656 | +21 | +1.3% | 400 |
| 2024/08/19 | 1,640 | 1,640 | 1,632 | 1,635 | -5 | -0.3% | 1,800 |
151～
200
件表示中 / 1438件
類似銘柄と比較する
現在ご覧いただいている「Ｂ＆Ｐ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｂ＆Ｐ | 236,700円 | - | - | 2.96% | 12.79倍 | 1.54倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| ＩＦＩＳ | 58,800円 | +22.0% | +13.6% | 5.36% | 11.11倍 | 1.00倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| 重松製 | 82,900円 | +2.0% | -1.5% | 1.81% | 7.19倍 | 0.69倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| クレステック | 166,500円 | -0.7% | -3.5% | 4.56% | 6.58倍 | 0.60倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| ＣＳランバー | 278,700円 | -5.4% | -8.7% | 2.87% | 3.97倍 | 0.48倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
市場注目の銘柄
チャート関連のコラム
