ＢＩＰＲＯＧＹ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 3,898 | 3,898 | 3,898 | 3,898 | -700 | -15.2% | 138,800 |
| 2024/04/30 | 4,660 | 4,660 | 4,560 | 4,598 | +19 | +0.4% | 398,100 |
| 2024/04/26 | 4,531 | 4,579 | 4,501 | 4,579 | +33 | +0.7% | 540,900 |
| 2024/04/25 | 4,569 | 4,621 | 4,545 | 4,546 | -66 | -1.4% | 358,900 |
| 2024/04/24 | 4,616 | 4,639 | 4,582 | 4,612 | -20 | -0.4% | 224,400 |
| 2024/04/23 | 4,650 | 4,670 | 4,595 | 4,632 | +4 | +0.1% | 340,000 |
| 2024/04/22 | 4,535 | 4,637 | 4,520 | 4,628 | +100 | +2.2% | 294,000 |
| 2024/04/19 | 4,480 | 4,537 | 4,420 | 4,528 | -5 | -0.1% | 352,800 |
| 2024/04/18 | 4,548 | 4,586 | 4,507 | 4,533 | +55 | +1.2% | 324,900 |
| 2024/04/17 | 4,550 | 4,550 | 4,427 | 4,478 | -85 | -1.9% | 477,900 |
| 2024/04/16 | 4,582 | 4,596 | 4,521 | 4,563 | -89 | -1.9% | 301,400 |
| 2024/04/15 | 4,616 | 4,669 | 4,605 | 4,652 | -83 | -1.8% | 210,100 |
| 2024/04/12 | 4,690 | 4,766 | 4,674 | 4,735 | +96 | +2.1% | 542,400 |
| 2024/04/11 | 4,608 | 4,644 | 4,538 | 4,639 | -27 | -0.6% | 327,300 |
| 2024/04/10 | 4,690 | 4,701 | 4,629 | 4,666 | +9 | +0.2% | 346,000 |
| 2024/04/09 | 4,650 | 4,690 | 4,629 | 4,657 | +57 | +1.2% | 433,800 |
| 2024/04/08 | 4,535 | 4,616 | 4,503 | 4,600 | +112 | +2.5% | 364,700 |
| 2024/04/05 | 4,377 | 4,517 | 4,360 | 4,488 | +51 | +1.1% | 413,900 |
| 2024/04/04 | 4,436 | 4,496 | 4,410 | 4,437 | +71 | +1.6% | 494,900 |
| 2024/04/03 | 4,374 | 4,389 | 4,310 | 4,366 | -44 | -1% | 499,000 |
| 2024/04/02 | 4,394 | 4,431 | 4,361 | 4,410 | -26 | -0.6% | 456,300 |
| 2024/04/01 | 4,528 | 4,544 | 4,415 | 4,436 | -95 | -2.1% | 256,700 |
| 2024/03/29 | 4,490 | 4,538 | 4,470 | 4,531 | +48 | +1.1% | 217,600 |
| 2024/03/28 | 4,611 | 4,611 | 4,432 | 4,483 | -197 | -4.2% | 400,700 |
| 2024/03/27 | 4,640 | 4,693 | 4,606 | 4,680 | +94 | +2% | 262,700 |
| 2024/03/26 | 4,600 | 4,607 | 4,533 | 4,586 | -27 | -0.6% | 347,000 |
| 2024/03/25 | 4,746 | 4,774 | 4,609 | 4,613 | -175 | -3.7% | 307,700 |
| 2024/03/22 | 4,750 | 4,814 | 4,731 | 4,788 | +62 | +1.3% | 239,100 |
| 2024/03/21 | 4,728 | 4,764 | 4,687 | 4,726 | -2 | ±0% | 345,000 |
| 2024/03/19 | 4,692 | 4,737 | 4,673 | 4,728 | -11 | -0.2% | 200,600 |
| 2024/03/18 | 4,687 | 4,739 | 4,652 | 4,739 | +91 | +2% | 208,600 |
| 2024/03/15 | 4,604 | 4,661 | 4,586 | 4,648 | +2 | ±0% | 331,000 |
| 2024/03/14 | 4,598 | 4,648 | 4,559 | 4,646 | +51 | +1.1% | 293,300 |
| 2024/03/13 | 4,585 | 4,598 | 4,550 | 4,595 | +28 | +0.6% | 394,400 |
| 2024/03/12 | 4,525 | 4,567 | 4,450 | 4,567 | +2 | ±0% | 251,100 |
| 2024/03/11 | 4,515 | 4,568 | 4,505 | 4,565 | ±0 | ±0% | 261,100 |
| 2024/03/08 | 4,553 | 4,597 | 4,527 | 4,565 | -32 | -0.7% | 204,600 |
| 2024/03/07 | 4,599 | 4,641 | 4,585 | 4,597 | +53 | +1.2% | 301,500 |
| 2024/03/06 | 4,542 | 4,575 | 4,527 | 4,544 | -24 | -0.5% | 400,000 |
| 2024/03/05 | 4,561 | 4,586 | 4,511 | 4,568 | -18 | -0.4% | 253,900 |
| 2024/03/04 | 4,657 | 4,668 | 4,581 | 4,586 | -86 | -1.8% | 242,200 |
| 2024/03/01 | 4,634 | 4,679 | 4,605 | 4,672 | +38 | +0.8% | 288,000 |
| 2024/02/29 | 4,581 | 4,653 | 4,550 | 4,634 | -13 | -0.3% | 372,500 |
| 2024/02/28 | 4,668 | 4,671 | 4,627 | 4,647 | -10 | -0.2% | 187,000 |
| 2024/02/27 | 4,670 | 4,687 | 4,624 | 4,657 | -25 | -0.5% | 378,400 |
| 2024/02/26 | 4,680 | 4,726 | 4,668 | 4,682 | +101 | +2.2% | 415,300 |
| 2024/02/22 | 4,579 | 4,632 | 4,564 | 4,581 | -7 | -0.2% | 439,500 |
| 2024/02/21 | 4,585 | 4,609 | 4,543 | 4,588 | -39 | -0.8% | 279,700 |
| 2024/02/20 | 4,620 | 4,649 | 4,599 | 4,627 | +28 | +0.6% | 358,500 |
| 2024/02/19 | 4,563 | 4,611 | 4,556 | 4,599 | -6 | -0.1% | 236,000 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「ＢＩＰＲＯＧＹ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＩＰＲＯＧＹ | 374,700円 | +4.0% | +3.9% | 2.67% | 15.38倍 | 2.26倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| コーエーテクモ | 131,900円 | +6.4% | -12.6% | 3.64% | 13.89倍 | 2.38倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| フジＨＤ | 186,600円 | +4.1% | +0.6% | 2.57% | 11.20倍 | 0.48倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 富士ソフト | 612,000円 | +5.4% | +10.8% | 1.37% | 18.34倍 | 3.11倍 |
|
ソフト開発の独立系大手。ＦＡ、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
| ＫＡＤＯＫＡＷＡ | 280,700円 | -1.2% | -40.8% | 1.07% | 50.94倍 | 1.97倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
