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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 3,415 | 3,430 | 3,375 | 3,425 | -25 | -0.7% | 417,200 |
| 2023/05/23 | 3,515 | 3,520 | 3,425 | 3,450 | -55 | -1.6% | 539,700 |
| 2023/05/22 | 3,495 | 3,505 | 3,475 | 3,505 | -10 | -0.3% | 254,900 |
| 2023/05/19 | 3,525 | 3,555 | 3,500 | 3,515 | -15 | -0.4% | 278,400 |
| 2023/05/18 | 3,540 | 3,545 | 3,495 | 3,530 | -15 | -0.4% | 363,400 |
| 2023/05/17 | 3,600 | 3,600 | 3,525 | 3,545 | -60 | -1.7% | 236,000 |
| 2023/05/16 | 3,580 | 3,615 | 3,570 | 3,605 | +20 | +0.6% | 221,200 |
| 2023/05/15 | 3,585 | 3,590 | 3,540 | 3,585 | +15 | +0.4% | 251,300 |
| 2023/05/12 | 3,580 | 3,585 | 3,525 | 3,570 | +15 | +0.4% | 301,800 |
| 2023/05/11 | 3,590 | 3,590 | 3,530 | 3,555 | -45 | -1.3% | 287,600 |
| 2023/05/10 | 3,600 | 3,625 | 3,540 | 3,600 | +15 | +0.4% | 376,400 |
| 2023/05/09 | 3,500 | 3,600 | 3,495 | 3,585 | +95 | +2.7% | 363,100 |
| 2023/05/08 | 3,465 | 3,515 | 3,465 | 3,490 | +30 | +0.9% | 287,200 |
| 2023/05/02 | 3,450 | 3,510 | 3,415 | 3,460 | +55 | +1.6% | 623,400 |
| 2023/05/01 | 3,595 | 3,665 | 3,390 | 3,405 | +135 | +4.1% | 1,017,400 |
| 2023/04/28 | 3,220 | 3,280 | 3,220 | 3,270 | +50 | +1.6% | 321,600 |
| 2023/04/27 | 3,215 | 3,235 | 3,195 | 3,220 | -5 | -0.2% | 197,200 |
| 2023/04/26 | 3,250 | 3,255 | 3,215 | 3,225 | -50 | -1.5% | 233,200 |
| 2023/04/25 | 3,270 | 3,290 | 3,255 | 3,275 | +25 | +0.8% | 173,900 |
| 2023/04/24 | 3,270 | 3,270 | 3,235 | 3,250 | -5 | -0.2% | 197,900 |
| 2023/04/21 | 3,260 | 3,270 | 3,235 | 3,255 | ±0 | ±0% | 172,900 |
| 2023/04/20 | 3,235 | 3,270 | 3,220 | 3,255 | +5 | +0.2% | 166,200 |
| 2023/04/19 | 3,250 | 3,260 | 3,230 | 3,250 | +10 | +0.3% | 217,400 |
| 2023/04/18 | 3,220 | 3,240 | 3,205 | 3,240 | +25 | +0.8% | 201,200 |
| 2023/04/17 | 3,250 | 3,250 | 3,195 | 3,215 | -10 | -0.3% | 216,500 |
| 2023/04/14 | 3,210 | 3,230 | 3,195 | 3,225 | +40 | +1.3% | 184,500 |
| 2023/04/13 | 3,185 | 3,195 | 3,170 | 3,185 | -20 | -0.6% | 187,400 |
| 2023/04/12 | 3,215 | 3,230 | 3,195 | 3,205 | -10 | -0.3% | 192,300 |
| 2023/04/11 | 3,185 | 3,240 | 3,185 | 3,215 | +15 | +0.5% | 125,300 |
| 2023/04/10 | 3,180 | 3,205 | 3,175 | 3,200 | +20 | +0.6% | 118,000 |
| 2023/04/07 | 3,160 | 3,190 | 3,155 | 3,180 | -15 | -0.5% | 144,200 |
| 2023/04/06 | 3,140 | 3,200 | 3,110 | 3,195 | +35 | +1.1% | 319,900 |
| 2023/04/05 | 3,240 | 3,240 | 3,150 | 3,160 | -90 | -2.8% | 292,300 |
| 2023/04/04 | 3,285 | 3,290 | 3,195 | 3,250 | -55 | -1.7% | 400,200 |
| 2023/04/03 | 3,275 | 3,320 | 3,255 | 3,305 | +55 | +1.7% | 248,100 |
| 2023/03/31 | 3,280 | 3,310 | 3,220 | 3,250 | +10 | +0.3% | 301,600 |
| 2023/03/30 | 3,245 | 3,260 | 3,205 | 3,240 | -35 | -1.1% | 239,900 |
| 2023/03/29 | 3,265 | 3,280 | 3,230 | 3,275 | +50 | +1.6% | 311,000 |
| 2023/03/28 | 3,240 | 3,250 | 3,215 | 3,225 | -5 | -0.2% | 223,900 |
| 2023/03/27 | 3,215 | 3,260 | 3,210 | 3,230 | +45 | +1.4% | 241,600 |
| 2023/03/24 | 3,205 | 3,215 | 3,180 | 3,185 | -20 | -0.6% | 206,000 |
| 2023/03/23 | 3,155 | 3,210 | 3,145 | 3,205 | -15 | -0.5% | 239,400 |
| 2023/03/22 | 3,220 | 3,245 | 3,210 | 3,220 | +65 | +2.1% | 273,100 |
| 2023/03/20 | 3,185 | 3,195 | 3,155 | 3,155 | -50 | -1.6% | 240,000 |
| 2023/03/17 | 3,135 | 3,210 | 3,130 | 3,205 | +50 | +1.6% | 241,000 |
| 2023/03/16 | 3,150 | 3,195 | 3,140 | 3,155 | -15 | -0.5% | 227,100 |
| 2023/03/15 | 3,185 | 3,200 | 3,145 | 3,170 | -35 | -1.1% | 295,000 |
| 2023/03/14 | 3,255 | 3,270 | 3,200 | 3,205 | -40 | -1.2% | 513,800 |
| 2023/03/13 | 3,105 | 3,255 | 3,105 | 3,245 | +95 | +3% | 837,800 |
| 2023/03/10 | 3,080 | 3,170 | 3,070 | 3,150 | +45 | +1.4% | 622,300 |
551～
600
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
