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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/04/15 | 1,138 | 1,138 | 1,125 | 1,133 | +2 | +0.2% | 9,100 |
| 2024/04/12 | 1,142 | 1,149 | 1,125 | 1,131 | -8 | -0.7% | 12,800 |
| 2024/04/11 | 1,135 | 1,144 | 1,132 | 1,139 | +4 | +0.4% | 7,700 |
| 2024/04/10 | 1,135 | 1,144 | 1,132 | 1,135 | +1 | +0.1% | 8,800 |
| 2024/04/09 | 1,130 | 1,140 | 1,130 | 1,134 | +6 | +0.5% | 3,200 |
| 2024/04/08 | 1,145 | 1,145 | 1,127 | 1,128 | +6 | +0.5% | 12,100 |
| 2024/04/05 | 1,129 | 1,136 | 1,120 | 1,122 | -15 | -1.3% | 11,200 |
| 2024/04/04 | 1,139 | 1,139 | 1,121 | 1,137 | +16 | +1.4% | 7,000 |
| 2024/04/03 | 1,116 | 1,125 | 1,116 | 1,121 | ±0 | ±0% | 6,100 |
| 2024/04/02 | 1,125 | 1,127 | 1,113 | 1,121 | +1 | +0.1% | 14,500 |
| 2024/04/01 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6% | 18,700 |
| 2024/03/29 | 1,144 | 1,154 | 1,141 | 1,150 | ±0 | ±0% | 8,200 |
| 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 |
1～
50
件表示中 / 1740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 | 107,500円 | +5.4% | +25.3% | 1.58% | 7.01倍 | 0.93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 |
| ビザスク | 73,800円 | +8.4% | +167.9% | 0.00% | 34.01倍 | -0.73倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ＢｅｅＸ | 304,000円 | +23.0% | +5.4% | 0.00% | 14.43倍 | 3.23倍 |
|
ＳＡＰなどＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| ＤＬＥ | 15,700円 | -10.9% | - | 0.00% | - | 2.00倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
| 情報戦略 | 64,800円 | +9.7% | +2.3% | 0.00% | 23.29倍 | 9.34倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
