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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/26 | 3,125 | 3,150 | 3,060 | 3,065 | -105 | -3.3% | 394,700 |
| 2022/09/22 | 3,165 | 3,180 | 3,130 | 3,170 | +5 | +0.2% | 271,400 |
| 2022/09/21 | 3,180 | 3,190 | 3,130 | 3,165 | -20 | -0.6% | 265,400 |
| 2022/09/20 | 3,235 | 3,235 | 3,135 | 3,185 | -65 | -2% | 319,300 |
| 2022/09/16 | 3,265 | 3,310 | 3,220 | 3,250 | +55 | +1.7% | 1,240,000 |
| 2022/09/15 | 3,165 | 3,225 | 3,155 | 3,195 | +55 | +1.8% | 520,700 |
| 2022/09/14 | 3,130 | 3,160 | 3,115 | 3,140 | -60 | -1.9% | 292,500 |
| 2022/09/13 | 3,180 | 3,230 | 3,160 | 3,200 | +55 | +1.7% | 397,800 |
| 2022/09/12 | 3,170 | 3,170 | 3,135 | 3,145 | +5 | +0.2% | 125,900 |
| 2022/09/09 | 3,110 | 3,160 | 3,100 | 3,140 | ±0 | ±0% | 240,300 |
| 2022/09/08 | 3,115 | 3,160 | 3,115 | 3,140 | +75 | +2.4% | 337,700 |
| 2022/09/07 | 3,050 | 3,065 | 3,035 | 3,065 | +10 | +0.3% | 191,300 |
| 2022/09/06 | 3,075 | 3,080 | 3,040 | 3,055 | -10 | -0.3% | 133,800 |
| 2022/09/05 | 3,035 | 3,120 | 3,030 | 3,065 | +40 | +1.3% | 343,400 |
| 2022/09/02 | 3,025 | 3,045 | 2,991 | 3,025 | -10 | -0.3% | 293,100 |
| 2022/09/01 | 3,060 | 3,070 | 3,025 | 3,035 | -65 | -2.1% | 198,800 |
| 2022/08/31 | 3,070 | 3,100 | 3,055 | 3,100 | +15 | +0.5% | 238,800 |
| 2022/08/30 | 3,065 | 3,095 | 3,055 | 3,085 | +40 | +1.3% | 117,400 |
| 2022/08/29 | 3,050 | 3,070 | 3,025 | 3,045 | -40 | -1.3% | 148,800 |
| 2022/08/26 | 3,130 | 3,135 | 3,080 | 3,085 | -5 | -0.2% | 114,500 |
| 2022/08/25 | 3,095 | 3,105 | 3,070 | 3,090 | +10 | +0.3% | 167,100 |
| 2022/08/24 | 3,085 | 3,095 | 3,050 | 3,080 | -20 | -0.6% | 211,800 |
| 2022/08/23 | 3,135 | 3,150 | 3,100 | 3,100 | -30 | -1% | 283,500 |
| 2022/08/22 | 3,120 | 3,135 | 3,090 | 3,130 | -15 | -0.5% | 222,800 |
| 2022/08/19 | 3,150 | 3,190 | 3,130 | 3,145 | +45 | +1.5% | 397,100 |
| 2022/08/18 | 3,100 | 3,125 | 3,070 | 3,100 | -20 | -0.6% | 185,000 |
| 2022/08/17 | 3,110 | 3,135 | 3,095 | 3,120 | +55 | +1.8% | 325,000 |
| 2022/08/16 | 3,080 | 3,085 | 3,040 | 3,065 | +15 | +0.5% | 225,500 |
| 2022/08/15 | 3,100 | 3,110 | 3,045 | 3,050 | -35 | -1.1% | 274,600 |
| 2022/08/12 | 3,175 | 3,180 | 3,085 | 3,085 | -50 | -1.6% | 372,700 |
| 2022/08/10 | 3,165 | 3,165 | 3,100 | 3,135 | -25 | -0.8% | 436,400 |
| 2022/08/09 | 3,180 | 3,190 | 3,135 | 3,160 | +10 | +0.3% | 455,500 |
| 2022/08/08 | 3,135 | 3,175 | 3,115 | 3,150 | +10 | +0.3% | 685,800 |
| 2022/08/05 | 3,065 | 3,160 | 3,045 | 3,140 | +75 | +2.4% | 891,000 |
| 2022/08/04 | 3,090 | 3,175 | 3,025 | 3,065 | +257 | +9.2% | 1,536,600 |
| 2022/08/03 | 2,826 | 2,826 | 2,795 | 2,808 | +23 | +0.8% | 297,400 |
| 2022/08/02 | 2,832 | 2,832 | 2,766 | 2,785 | -59 | -2.1% | 285,400 |
| 2022/08/01 | 2,817 | 2,856 | 2,810 | 2,844 | +14 | +0.5% | 171,800 |
| 2022/07/29 | 2,830 | 2,837 | 2,801 | 2,830 | +30 | +1.1% | 237,400 |
701～
750
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
