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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 6,470 | 6,495 | 6,356 | 6,379 | -60 | -0.9% | 248,700 |
| 2025/08/14 | 6,511 | 6,520 | 6,426 | 6,439 | -101 | -1.5% | 263,000 |
| 2025/08/13 | 6,496 | 6,594 | 6,474 | 6,540 | +15 | +0.2% | 181,700 |
| 2025/08/12 | 6,437 | 6,567 | 6,422 | 6,525 | +59 | +0.9% | 322,000 |
| 2025/08/08 | 6,486 | 6,541 | 6,441 | 6,466 | -9 | -0.1% | 184,200 |
| 2025/08/07 | 6,460 | 6,560 | 6,455 | 6,475 | +52 | +0.8% | 229,300 |
| 2025/08/06 | 6,351 | 6,471 | 6,330 | 6,423 | +42 | +0.7% | 268,900 |
| 2025/08/05 | 6,305 | 6,390 | 6,239 | 6,381 | +49 | +0.8% | 319,200 |
| 2025/08/04 | 6,260 | 6,368 | 6,260 | 6,332 | +10 | +0.2% | 356,500 |
| 2025/08/01 | 5,940 | 6,331 | 5,940 | 6,322 | +229 | +3.8% | 655,100 |
| 2025/07/31 | 6,005 | 6,150 | 5,989 | 6,093 | +53 | +0.9% | 448,100 |
| 2025/07/30 | 5,900 | 6,057 | 5,900 | 6,040 | +140 | +2.4% | 433,100 |
| 2025/07/29 | 5,785 | 5,903 | 5,735 | 5,900 | +91 | +1.6% | 266,500 |
| 2025/07/28 | 5,942 | 5,942 | 5,809 | 5,809 | -186 | -3.1% | 340,300 |
| 2025/07/25 | 5,941 | 6,005 | 5,915 | 5,995 | +54 | +0.9% | 252,200 |
| 2025/07/24 | 5,857 | 5,942 | 5,833 | 5,941 | +100 | +1.7% | 301,100 |
| 2025/07/23 | 5,889 | 5,902 | 5,767 | 5,841 | -48 | -0.8% | 338,500 |
| 2025/07/22 | 5,880 | 5,957 | 5,876 | 5,889 | -46 | -0.8% | 172,100 |
| 2025/07/18 | 5,957 | 5,970 | 5,935 | 5,935 | -23 | -0.4% | 167,900 |
| 2025/07/17 | 5,916 | 5,975 | 5,902 | 5,958 | +81 | +1.4% | 230,600 |
| 2025/07/16 | 5,875 | 5,910 | 5,840 | 5,877 | +2 | ±0% | 183,700 |
| 2025/07/15 | 5,883 | 5,892 | 5,821 | 5,875 | +9 | +0.2% | 155,400 |
| 2025/07/14 | 5,840 | 5,880 | 5,788 | 5,866 | +8 | +0.1% | 211,000 |
| 2025/07/11 | 5,898 | 5,966 | 5,843 | 5,858 | -25 | -0.4% | 313,600 |
| 2025/07/10 | 5,912 | 5,929 | 5,855 | 5,883 | -29 | -0.5% | 336,300 |
| 2025/07/09 | 5,984 | 5,984 | 5,819 | 5,912 | -84 | -1.4% | 319,800 |
| 2025/07/08 | 6,014 | 6,043 | 5,963 | 5,996 | +1 | ±0% | 305,800 |
| 2025/07/07 | 5,970 | 5,998 | 5,960 | 5,995 | +57 | +1% | 181,500 |
| 2025/07/04 | 5,943 | 5,958 | 5,901 | 5,938 | -25 | -0.4% | 211,900 |
| 2025/07/03 | 6,064 | 6,089 | 5,928 | 5,963 | -50 | -0.8% | 375,700 |
| 2025/07/02 | 6,070 | 6,137 | 6,005 | 6,013 | -26 | -0.4% | 326,600 |
| 2025/07/01 | 6,026 | 6,080 | 6,024 | 6,039 | +13 | +0.2% | 260,300 |
| 2025/06/30 | 6,049 | 6,080 | 6,000 | 6,026 | +47 | +0.8% | 299,600 |
| 2025/06/27 | 5,931 | 5,988 | 5,919 | 5,979 | +48 | +0.8% | 383,100 |
| 2025/06/26 | 5,925 | 5,934 | 5,888 | 5,931 | +20 | +0.3% | 331,400 |
| 2025/06/25 | 5,902 | 5,922 | 5,873 | 5,911 | -33 | -0.6% | 293,600 |
| 2025/06/24 | 6,009 | 6,009 | 5,934 | 5,944 | -15 | -0.3% | 172,800 |
| 2025/06/23 | 5,961 | 5,961 | 5,901 | 5,959 | -3 | -0.1% | 198,800 |
| 2025/06/20 | 5,973 | 6,021 | 5,961 | 5,962 | -102 | -1.7% | 446,600 |
| 2025/06/19 | 6,050 | 6,087 | 5,994 | 6,064 | +22 | +0.4% | 189,700 |
| 2025/06/18 | 6,038 | 6,079 | 6,014 | 6,042 | +4 | +0.1% | 280,200 |
| 2025/06/17 | 5,996 | 6,073 | 5,982 | 6,038 | -8 | -0.1% | 223,000 |
| 2025/06/16 | 6,063 | 6,063 | 5,986 | 6,046 | +46 | +0.8% | 271,000 |
| 2025/06/13 | 5,991 | 6,052 | 5,965 | 6,000 | -46 | -0.8% | 428,100 |
| 2025/06/12 | 6,029 | 6,073 | 6,007 | 6,046 | +82 | +1.4% | 318,500 |
| 2025/06/11 | 5,997 | 6,056 | 5,935 | 5,964 | +29 | +0.5% | 353,300 |
| 2025/06/10 | 5,901 | 5,968 | 5,901 | 5,935 | +6 | +0.1% | 398,100 |
| 2025/06/09 | 5,890 | 5,932 | 5,812 | 5,929 | +113 | +1.9% | 253,200 |
| 2025/06/06 | 5,860 | 5,860 | 5,790 | 5,816 | -22 | -0.4% | 328,900 |
| 2025/06/05 | 5,731 | 5,877 | 5,731 | 5,838 | +7 | +0.1% | 421,800 |
1～
50
件表示中 / 3763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 | 646,100円 | +4.0% | +9.8% | 1.86% | 21.77倍 | 3.74倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＯＢＣ | 881,100円 | +10.0% | +8.5% | 1.20% | 38.17倍 | 4.17倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＮＳＳＯＬ | 358,100円 | +5.5% | +11.8% | 2.23% | 22.44倍 | 2.51倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＧＭＯＰＧ | 831,600円 | +13.0% | +4.4% | 1.49% | 34.07倍 | 6.05倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＩＩＪ | 298,700円 | +7.3% | +15.5% | 1.31% | 22.99倍 | 3.76倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
市場注目の銘柄
チャート関連のコラム
