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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,610 | 5,641 | 5,552 | 5,599 | +28 | +0.5% | 392,700 |
| 2025/05/21 | 5,600 | 5,642 | 5,488 | 5,571 | +108 | +2% | 411,300 |
| 2025/05/20 | 5,565 | 5,575 | 5,450 | 5,463 | -37 | -0.7% | 354,300 |
| 2025/05/19 | 5,456 | 5,500 | 5,436 | 5,500 | +44 | +0.8% | 262,500 |
| 2025/05/16 | 5,490 | 5,544 | 5,448 | 5,456 | +14 | +0.3% | 383,700 |
| 2025/05/15 | 5,388 | 5,458 | 5,386 | 5,442 | -55 | -1% | 508,600 |
| 2025/05/14 | 5,485 | 5,536 | 5,469 | 5,497 | +14 | +0.3% | 426,800 |
| 2025/05/13 | 5,534 | 5,546 | 5,449 | 5,483 | -79 | -1.4% | 402,800 |
| 2025/05/12 | 5,555 | 5,600 | 5,526 | 5,562 | +62 | +1.1% | 398,500 |
| 2025/05/09 | 5,367 | 5,575 | 5,367 | 5,500 | +117 | +2.2% | 518,600 |
| 2025/05/08 | 5,420 | 5,473 | 5,348 | 5,383 | -37 | -0.7% | 496,100 |
| 2025/05/07 | 5,458 | 5,555 | 5,417 | 5,420 | -7 | -0.1% | 654,100 |
| 2025/05/02 | 5,347 | 5,450 | 5,307 | 5,427 | +54 | +1% | 1,357,500 |
| 2025/05/01 | 5,223 | 5,373 | 5,202 | 5,373 | +700 | +15% | 2,114,600 |
| 2025/04/30 | 4,686 | 4,695 | 4,594 | 4,673 | +49 | +1.1% | 508,600 |
| 2025/04/28 | 4,548 | 4,665 | 4,544 | 4,624 | +45 | +1% | 332,300 |
| 2025/04/25 | 4,579 | 4,623 | 4,530 | 4,579 | +29 | +0.6% | 287,400 |
| 2025/04/24 | 4,653 | 4,665 | 4,530 | 4,550 | -113 | -2.4% | 226,100 |
| 2025/04/23 | 4,678 | 4,687 | 4,634 | 4,663 | +54 | +1.2% | 258,200 |
| 2025/04/22 | 4,600 | 4,680 | 4,595 | 4,609 | +31 | +0.7% | 181,500 |
| 2025/04/21 | 4,571 | 4,600 | 4,526 | 4,578 | +7 | +0.2% | 151,500 |
| 2025/04/18 | 4,499 | 4,571 | 4,477 | 4,571 | +72 | +1.6% | 85,900 |
| 2025/04/17 | 4,452 | 4,535 | 4,447 | 4,499 | +66 | +1.5% | 175,200 |
| 2025/04/16 | 4,433 | 4,452 | 4,414 | 4,433 | +9 | +0.2% | 165,400 |
| 2025/04/15 | 4,415 | 4,458 | 4,402 | 4,424 | +5 | +0.1% | 219,200 |
| 2025/04/14 | 4,410 | 4,476 | 4,403 | 4,419 | +6 | +0.1% | 268,000 |
| 2025/04/11 | 4,314 | 4,414 | 4,291 | 4,413 | -96 | -2.1% | 199,300 |
| 2025/04/10 | 4,450 | 4,536 | 4,366 | 4,509 | +242 | +5.7% | 269,500 |
| 2025/04/09 | 4,271 | 4,303 | 4,154 | 4,267 | -21 | -0.5% | 343,100 |
| 2025/04/08 | 4,231 | 4,373 | 4,205 | 4,288 | +127 | +3.1% | 378,200 |
| 2025/04/07 | 4,118 | 4,300 | 4,079 | 4,161 | -307 | -6.9% | 409,700 |
| 2025/04/04 | 4,549 | 4,572 | 4,401 | 4,468 | -89 | -2% | 410,600 |
| 2025/04/03 | 4,525 | 4,557 | 4,477 | 4,557 | -63 | -1.4% | 305,000 |
| 2025/04/02 | 4,676 | 4,679 | 4,611 | 4,620 | -38 | -0.8% | 307,500 |
| 2025/04/01 | 4,637 | 4,775 | 4,637 | 4,658 | +75 | +1.6% | 422,100 |
| 2025/03/31 | 4,630 | 4,630 | 4,538 | 4,583 | -90 | -1.9% | 276,900 |
| 2025/03/28 | 4,740 | 4,757 | 4,673 | 4,673 | -7 | -0.1% | 377,400 |
| 2025/03/27 | 4,583 | 4,680 | 4,576 | 4,680 | +107 | +2.3% | 336,000 |
| 2025/03/26 | 4,560 | 4,594 | 4,510 | 4,573 | +32 | +0.7% | 232,800 |
| 2025/03/25 | 4,555 | 4,564 | 4,501 | 4,541 | +15 | +0.3% | 134,600 |
| 2025/03/24 | 4,530 | 4,569 | 4,500 | 4,526 | +17 | +0.4% | 169,100 |
| 2025/03/21 | 4,549 | 4,561 | 4,489 | 4,509 | -16 | -0.4% | 237,800 |
| 2025/03/19 | 4,512 | 4,535 | 4,488 | 4,525 | +1 | ±0% | 229,900 |
| 2025/03/18 | 4,522 | 4,550 | 4,485 | 4,524 | +54 | +1.2% | 250,200 |
| 2025/03/17 | 4,503 | 4,515 | 4,457 | 4,470 | +29 | +0.7% | 169,600 |
| 2025/03/14 | 4,404 | 4,457 | 4,381 | 4,441 | +24 | +0.5% | 224,600 |
| 2025/03/13 | 4,480 | 4,512 | 4,377 | 4,417 | -59 | -1.3% | 311,700 |
| 2025/03/12 | 4,369 | 4,491 | 4,333 | 4,476 | +119 | +2.7% | 377,500 |
| 2025/03/11 | 4,360 | 4,409 | 4,279 | 4,357 | -138 | -3.1% | 331,300 |
| 2025/03/10 | 4,507 | 4,524 | 4,441 | 4,495 | -12 | -0.3% | 261,700 |
1～
50
件表示中 / 3704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 | 559,900円 | +4.0% | +9.8% | 2.14% | 18.96倍 | 3.25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 |
| ＧＭＯＰＧ | 824,500円 | +13.0% | +4.4% | 1.50% | 33.79倍 | 6.01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 |
| ＯＢＣ | 762,900円 | +10.0% | +8.5% | 1.39% | 33.06倍 | 3.61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 |
| ＫＡＤＯＫＡＷＡ | 368,700円 | +5.0% | +5.4% | 0.81% | 47.40倍 | 2.16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 |
| ＩＩＪ | 260,800円 | +7.3% | +15.5% | 1.50% | 20.07倍 | 3.28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
