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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 3,295 | 3,330 | 3,215 | 3,235 | +55 | +1.7% | 403,000 |
| 2022/12/07 | 3,165 | 3,220 | 3,165 | 3,180 | -25 | -0.8% | 216,800 |
| 2022/12/06 | 3,135 | 3,235 | 3,130 | 3,205 | +60 | +1.9% | 367,700 |
| 2022/12/05 | 3,145 | 3,155 | 3,115 | 3,145 | +10 | +0.3% | 223,600 |
| 2022/12/02 | 3,205 | 3,205 | 3,125 | 3,135 | -80 | -2.5% | 256,100 |
| 2022/12/01 | 3,275 | 3,315 | 3,205 | 3,215 | -70 | -2.1% | 332,400 |
| 2022/11/30 | 3,185 | 3,300 | 3,170 | 3,285 | +60 | +1.9% | 518,700 |
| 2022/11/29 | 3,215 | 3,245 | 3,190 | 3,225 | +30 | +0.9% | 230,100 |
| 2022/11/28 | 3,200 | 3,240 | 3,190 | 3,195 | -25 | -0.8% | 287,400 |
| 2022/11/25 | 3,250 | 3,250 | 3,205 | 3,220 | -15 | -0.5% | 174,200 |
| 2022/11/24 | 3,240 | 3,265 | 3,220 | 3,235 | +40 | +1.3% | 197,800 |
| 2022/11/22 | 3,215 | 3,225 | 3,175 | 3,195 | +10 | +0.3% | 181,800 |
| 2022/11/21 | 3,175 | 3,220 | 3,165 | 3,185 | +15 | +0.5% | 175,600 |
| 2022/11/18 | 3,170 | 3,205 | 3,145 | 3,170 | -10 | -0.3% | 348,900 |
| 2022/11/17 | 3,095 | 3,185 | 3,095 | 3,180 | +60 | +1.9% | 342,000 |
| 2022/11/16 | 3,070 | 3,135 | 3,040 | 3,120 | +60 | +2% | 369,500 |
| 2022/11/15 | 3,100 | 3,120 | 3,060 | 3,060 | -40 | -1.3% | 228,100 |
| 2022/11/14 | 3,165 | 3,185 | 3,100 | 3,100 | -100 | -3.1% | 288,000 |
| 2022/11/11 | 3,165 | 3,200 | 3,150 | 3,200 | +95 | +3.1% | 224,500 |
| 2022/11/10 | 3,115 | 3,140 | 3,080 | 3,105 | -70 | -2.2% | 217,600 |
| 2022/11/09 | 3,215 | 3,235 | 3,155 | 3,175 | -55 | -1.7% | 209,400 |
| 2022/11/08 | 3,180 | 3,235 | 3,175 | 3,230 | +90 | +2.9% | 290,300 |
| 2022/11/07 | 3,115 | 3,155 | 3,110 | 3,140 | +10 | +0.3% | 168,700 |
| 2022/11/04 | 3,160 | 3,195 | 3,080 | 3,130 | -35 | -1.1% | 382,300 |
| 2022/11/02 | 3,075 | 3,180 | 2,985 | 3,165 | -30 | -0.9% | 865,900 |
| 2022/11/01 | 3,225 | 3,230 | 3,190 | 3,195 | -20 | -0.6% | 345,400 |
| 2022/10/31 | 3,260 | 3,260 | 3,170 | 3,215 | -40 | -1.2% | 404,000 |
| 2022/10/28 | 3,250 | 3,275 | 3,225 | 3,255 | +5 | +0.2% | 728,200 |
| 2022/10/27 | 3,200 | 3,270 | 3,185 | 3,250 | -10 | -0.3% | 332,500 |
| 2022/10/26 | 3,240 | 3,280 | 3,235 | 3,260 | +25 | +0.8% | 232,700 |
| 2022/10/25 | 3,250 | 3,275 | 3,235 | 3,235 | +5 | +0.2% | 198,800 |
| 2022/10/24 | 3,230 | 3,240 | 3,210 | 3,230 | +10 | +0.3% | 183,600 |
| 2022/10/21 | 3,220 | 3,250 | 3,205 | 3,220 | +10 | +0.3% | 215,900 |
| 2022/10/20 | 3,205 | 3,255 | 3,195 | 3,210 | -45 | -1.4% | 317,900 |
| 2022/10/19 | 3,260 | 3,270 | 3,240 | 3,255 | +5 | +0.2% | 208,100 |
| 2022/10/18 | 3,260 | 3,275 | 3,200 | 3,250 | +50 | +1.6% | 253,700 |
| 2022/10/17 | 3,205 | 3,215 | 3,185 | 3,200 | -10 | -0.3% | 234,400 |
| 2022/10/14 | 3,175 | 3,225 | 3,160 | 3,210 | +85 | +2.7% | 180,400 |
| 2022/10/13 | 3,140 | 3,150 | 3,120 | 3,125 | -20 | -0.6% | 211,500 |
| 2022/10/12 | 3,180 | 3,210 | 3,140 | 3,145 | -55 | -1.7% | 249,400 |
| 2022/10/11 | 3,190 | 3,210 | 3,170 | 3,200 | -35 | -1.1% | 262,500 |
| 2022/10/07 | 3,180 | 3,270 | 3,165 | 3,235 | +5 | +0.2% | 322,100 |
| 2022/10/06 | 3,220 | 3,255 | 3,195 | 3,230 | +35 | +1.1% | 302,600 |
| 2022/10/05 | 3,225 | 3,245 | 3,195 | 3,195 | ±0 | ±0% | 330,400 |
| 2022/10/04 | 3,155 | 3,200 | 3,150 | 3,195 | +85 | +2.7% | 270,700 |
| 2022/10/03 | 3,115 | 3,130 | 3,060 | 3,110 | -30 | -1% | 329,000 |
| 2022/09/30 | 3,150 | 3,180 | 3,120 | 3,140 | -5 | -0.2% | 313,900 |
| 2022/09/29 | 3,125 | 3,160 | 3,045 | 3,145 | +5 | +0.2% | 447,400 |
| 2022/09/28 | 3,085 | 3,160 | 3,085 | 3,140 | +70 | +2.3% | 363,300 |
| 2022/09/27 | 3,115 | 3,135 | 3,070 | 3,070 | +5 | +0.2% | 278,600 |
601～
650
件表示中 / 3705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 | 562,800円 | +4.0% | +9.8% | 2.13% | 19.05倍 | 3.27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 | 767,800円 | +10.0% | +8.5% | 1.38% | 33.27倍 | 3.63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 | 383,800円 | +5.0% | +5.4% | 0.78% | 49.34倍 | 2.25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 | 263,400円 | +7.3% | +15.5% | 1.48% | 20.27倍 | 3.31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 | 670,000円 | +11.4% | +9.0% | 1.73% | 27.26倍 | 4.78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 |
市場注目の銘柄
チャート関連のコラム
