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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 4,443 | 4,563 | 4,440 | 4,507 | +37 | +0.8% | 289,700 |
| 2025/03/06 | 4,489 | 4,511 | 4,460 | 4,470 | -38 | -0.8% | 204,600 |
| 2025/03/05 | 4,462 | 4,550 | 4,410 | 4,508 | +81 | +1.8% | 242,200 |
| 2025/03/04 | 4,351 | 4,427 | 4,343 | 4,427 | +58 | +1.3% | 271,200 |
| 2025/03/03 | 4,337 | 4,371 | 4,305 | 4,369 | +80 | +1.9% | 207,200 |
| 2025/02/28 | 4,378 | 4,395 | 4,277 | 4,289 | -83 | -1.9% | 207,000 |
| 2025/02/27 | 4,339 | 4,377 | 4,305 | 4,372 | +20 | +0.5% | 309,100 |
| 2025/02/26 | 4,307 | 4,371 | 4,287 | 4,352 | +49 | +1.1% | 310,900 |
| 2025/02/25 | 4,251 | 4,303 | 4,156 | 4,303 | -24 | -0.6% | 371,000 |
| 2025/02/21 | 4,329 | 4,378 | 4,314 | 4,327 | +26 | +0.6% | 249,900 |
| 2025/02/20 | 4,320 | 4,348 | 4,293 | 4,301 | -55 | -1.3% | 188,500 |
| 2025/02/19 | 4,370 | 4,395 | 4,305 | 4,356 | +15 | +0.3% | 230,100 |
| 2025/02/18 | 4,337 | 4,375 | 4,308 | 4,341 | -24 | -0.5% | 251,400 |
| 2025/02/17 | 4,407 | 4,409 | 4,331 | 4,365 | +5 | +0.1% | 242,400 |
| 2025/02/14 | 4,395 | 4,436 | 4,338 | 4,360 | -33 | -0.8% | 401,700 |
| 2025/02/13 | 4,351 | 4,397 | 4,329 | 4,393 | +18 | +0.4% | 604,100 |
| 2025/02/12 | 4,398 | 4,417 | 4,349 | 4,375 | -22 | -0.5% | 271,700 |
| 2025/02/10 | 4,354 | 4,398 | 4,270 | 4,397 | +32 | +0.7% | 342,300 |
| 2025/02/07 | 4,397 | 4,423 | 4,361 | 4,365 | -95 | -2.1% | 440,200 |
| 2025/02/06 | 4,524 | 4,577 | 4,440 | 4,460 | -17 | -0.4% | 477,500 |
| 2025/02/05 | 4,698 | 4,737 | 4,473 | 4,477 | -341 | -7.1% | 1,006,200 |
| 2025/02/04 | 4,874 | 4,890 | 4,764 | 4,818 | +14 | +0.3% | 445,200 |
| 2025/02/03 | 4,865 | 4,871 | 4,788 | 4,804 | -7 | -0.1% | 353,700 |
| 2025/01/31 | 4,724 | 4,847 | 4,708 | 4,811 | +66 | +1.4% | 248,900 |
| 2025/01/30 | 4,753 | 4,801 | 4,739 | 4,745 | -78 | -1.6% | 217,900 |
| 2025/01/29 | 4,796 | 4,883 | 4,783 | 4,823 | +95 | +2% | 454,800 |
| 2025/01/28 | 4,548 | 4,751 | 4,543 | 4,728 | +179 | +3.9% | 397,500 |
| 2025/01/27 | 4,540 | 4,565 | 4,514 | 4,549 | +40 | +0.9% | 115,700 |
| 2025/01/24 | 4,502 | 4,555 | 4,502 | 4,509 | +14 | +0.3% | 177,600 |
| 2025/01/23 | 4,488 | 4,538 | 4,478 | 4,495 | +24 | +0.5% | 184,000 |
| 2025/01/22 | 4,463 | 4,499 | 4,456 | 4,471 | +25 | +0.6% | 135,800 |
1～
50
件表示中 / 3673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 | 446,800円 | +6.7% | +3.9% | 2.24% | 17.90倍 | 2.74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 | 724,100円 | +14.4% | +12.7% | 1.38% | 34.66倍 | 3.52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 |
| ＩＩＪ | 273,900円 | +13.0% | +5.8% | 1.28% | 23.52倍 | 3.71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 |
| 電通総研 | 612,000円 | +11.4% | +9.0% | 1.90% | 24.89倍 | 4.37倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| 東 映 | 496,500円 | +0.2% | -1.7% | 0.36% | 22.94倍 | 1.25倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
