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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 3,598 | 3,668 | 3,567 | 3,642 | +26 | +0.7% | 412,500 |
| 2023/08/02 | 3,519 | 3,679 | 3,501 | 3,616 | +99 | +2.8% | 866,000 |
| 2023/08/01 | 3,475 | 3,519 | 3,466 | 3,517 | +31 | +0.9% | 373,700 |
| 2023/07/31 | 3,482 | 3,498 | 3,457 | 3,486 | +74 | +2.2% | 326,600 |
| 2023/07/28 | 3,388 | 3,434 | 3,363 | 3,412 | -26 | -0.8% | 274,500 |
| 2023/07/27 | 3,408 | 3,454 | 3,391 | 3,438 | +28 | +0.8% | 255,500 |
| 2023/07/26 | 3,385 | 3,423 | 3,381 | 3,410 | +33 | +1% | 177,500 |
| 2023/07/25 | 3,378 | 3,382 | 3,353 | 3,377 | -8 | -0.2% | 236,200 |
| 2023/07/24 | 3,391 | 3,391 | 3,355 | 3,385 | +14 | +0.4% | 174,400 |
| 2023/07/21 | 3,381 | 3,382 | 3,358 | 3,371 | -19 | -0.6% | 96,800 |
| 2023/07/20 | 3,450 | 3,454 | 3,388 | 3,390 | -56 | -1.6% | 173,800 |
| 2023/07/19 | 3,450 | 3,466 | 3,417 | 3,446 | +13 | +0.4% | 183,600 |
| 2023/07/18 | 3,355 | 3,435 | 3,352 | 3,433 | +57 | +1.7% | 231,400 |
| 2023/07/14 | 3,367 | 3,400 | 3,337 | 3,376 | ±0 | ±0% | 361,300 |
| 2023/07/13 | 3,355 | 3,378 | 3,336 | 3,376 | +21 | +0.6% | 173,000 |
| 2023/07/12 | 3,379 | 3,379 | 3,347 | 3,355 | -22 | -0.7% | 171,300 |
| 2023/07/11 | 3,418 | 3,430 | 3,361 | 3,377 | -28 | -0.8% | 219,600 |
| 2023/07/10 | 3,424 | 3,434 | 3,404 | 3,405 | +9 | +0.3% | 307,200 |
| 2023/07/07 | 3,408 | 3,423 | 3,386 | 3,396 | -43 | -1.3% | 225,300 |
| 2023/07/06 | 3,440 | 3,453 | 3,410 | 3,439 | -30 | -0.9% | 188,400 |
| 2023/07/05 | 3,457 | 3,478 | 3,446 | 3,469 | -17 | -0.5% | 191,300 |
| 2023/07/04 | 3,494 | 3,512 | 3,460 | 3,486 | -39 | -1.1% | 230,400 |
| 2023/07/03 | 3,551 | 3,560 | 3,503 | 3,525 | -8 | -0.2% | 206,800 |
| 2023/06/30 | 3,500 | 3,540 | 3,484 | 3,533 | -4 | -0.1% | 324,000 |
| 2023/06/29 | 3,569 | 3,586 | 3,502 | 3,537 | +2 | +0.1% | 175,800 |
| 2023/06/28 | 3,486 | 3,538 | 3,483 | 3,535 | +59 | +1.7% | 201,200 |
| 2023/06/27 | 3,488 | 3,500 | 3,451 | 3,476 | -64 | -1.8% | 325,500 |
| 2023/06/26 | 3,566 | 3,568 | 3,510 | 3,540 | -61 | -1.7% | 215,000 |
| 2023/06/23 | 3,691 | 3,699 | 3,577 | 3,601 | -79 | -2.1% | 311,600 |
| 2023/06/22 | 3,650 | 3,703 | 3,636 | 3,680 | +29 | +0.8% | 268,500 |
| 2023/06/21 | 3,657 | 3,683 | 3,631 | 3,651 | +7 | +0.2% | 314,500 |
| 2023/06/20 | 3,692 | 3,695 | 3,607 | 3,644 | -81 | -2.2% | 450,500 |
| 2023/06/19 | 3,680 | 3,729 | 3,653 | 3,725 | +72 | +2% | 560,600 |
| 2023/06/16 | 3,594 | 3,661 | 3,594 | 3,653 | +89 | +2.5% | 750,800 |
| 2023/06/15 | 3,582 | 3,625 | 3,564 | 3,564 | -16 | -0.4% | 328,000 |
| 2023/06/14 | 3,575 | 3,593 | 3,537 | 3,580 | +26 | +0.7% | 336,600 |
| 2023/06/13 | 3,454 | 3,584 | 3,447 | 3,554 | +125 | +3.6% | 562,300 |
| 2023/06/12 | 3,440 | 3,449 | 3,389 | 3,429 | +57 | +1.7% | 282,600 |
| 2023/06/09 | 3,353 | 3,383 | 3,342 | 3,372 | +35 | +1% | 501,500 |
| 2023/06/08 | 3,394 | 3,394 | 3,327 | 3,337 | -64 | -1.9% | 289,000 |
| 2023/06/07 | 3,403 | 3,436 | 3,375 | 3,401 | +7 | +0.2% | 406,300 |
| 2023/06/06 | 3,384 | 3,434 | 3,356 | 3,394 | -60 | -1.7% | 374,200 |
| 2023/06/05 | 3,440 | 3,454 | 3,392 | 3,454 | +64 | +1.9% | 360,300 |
| 2023/06/02 | 3,410 | 3,420 | 3,360 | 3,390 | -45 | -1.3% | 345,900 |
| 2023/06/01 | 3,390 | 3,445 | 3,365 | 3,435 | +70 | +2.1% | 494,000 |
| 2023/05/31 | 3,255 | 3,370 | 3,240 | 3,365 | +80 | +2.4% | 689,800 |
| 2023/05/30 | 3,305 | 3,320 | 3,275 | 3,285 | -45 | -1.4% | 241,300 |
| 2023/05/29 | 3,330 | 3,335 | 3,300 | 3,330 | +20 | +0.6% | 302,200 |
| 2023/05/26 | 3,330 | 3,340 | 3,305 | 3,310 | -45 | -1.3% | 227,400 |
| 2023/05/25 | 3,395 | 3,420 | 3,345 | 3,355 | -70 | -2% | 307,000 |
501～
550
件表示中 / 3766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 | 644,500円 | +4.0% | +9.8% | 1.86% | 21.72倍 | 3.73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 |
| ＮＳＳＯＬ | 359,600円 | +5.5% | +11.8% | 2.22% | 22.53倍 | 2.52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％ |
| ＯＢＣ | 869,300円 | +10.0% | +8.5% | 1.22% | 37.67倍 | 4.11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 |
| ＧＭＯＰＧ | 835,700円 | +13.0% | +4.4% | 1.48% | 34.24倍 | 6.09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 | 291,900円 | +7.3% | +15.5% | 1.34% | 22.47倍 | 3.67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
