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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,115 | 3,165 | 3,105 | 3,135 | +55 | +1.8% | 156,200 |
| 2022/01/11 | 3,065 | 3,090 | 3,040 | 3,080 | +20 | +0.7% | 152,600 |
| 2022/01/07 | 3,110 | 3,130 | 3,040 | 3,060 | -40 | -1.3% | 168,300 |
| 2022/01/06 | 3,130 | 3,130 | 3,075 | 3,100 | -65 | -2.1% | 250,500 |
| 2022/01/05 | 3,230 | 3,235 | 3,160 | 3,165 | -95 | -2.9% | 251,400 |
| 2022/01/04 | 3,265 | 3,275 | 3,230 | 3,260 | +30 | +0.9% | 143,400 |
| 2021/12/30 | 3,265 | 3,270 | 3,230 | 3,230 | -50 | -1.5% | 135,900 |
| 2021/12/29 | 3,240 | 3,285 | 3,240 | 3,280 | +30 | +0.9% | 128,600 |
| 2021/12/28 | 3,205 | 3,250 | 3,195 | 3,250 | +70 | +2.2% | 163,700 |
| 2021/12/27 | 3,205 | 3,205 | 3,165 | 3,180 | -15 | -0.5% | 124,700 |
| 2021/12/24 | 3,270 | 3,270 | 3,180 | 3,195 | -70 | -2.1% | 177,300 |
| 2021/12/23 | 3,325 | 3,325 | 3,250 | 3,265 | -25 | -0.8% | 146,100 |
| 2021/12/22 | 3,285 | 3,310 | 3,270 | 3,290 | +15 | +0.5% | 139,100 |
| 2021/12/21 | 3,265 | 3,295 | 3,240 | 3,275 | +55 | +1.7% | 169,200 |
| 2021/12/20 | 3,245 | 3,280 | 3,215 | 3,220 | -35 | -1.1% | 175,600 |
| 2021/12/17 | 3,305 | 3,315 | 3,235 | 3,255 | -65 | -2% | 425,300 |
| 2021/12/16 | 3,340 | 3,350 | 3,310 | 3,320 | +15 | +0.5% | 198,200 |
| 2021/12/15 | 3,255 | 3,340 | 3,250 | 3,305 | +20 | +0.6% | 221,200 |
| 2021/12/14 | 3,315 | 3,340 | 3,285 | 3,285 | +5 | +0.2% | 188,700 |
| 2021/12/13 | 3,280 | 3,310 | 3,260 | 3,280 | +25 | +0.8% | 101,800 |
| 2021/12/10 | 3,285 | 3,285 | 3,210 | 3,255 | -50 | -1.5% | 265,800 |
| 2021/12/09 | 3,320 | 3,345 | 3,290 | 3,305 | +10 | +0.3% | 159,900 |
| 2021/12/08 | 3,345 | 3,365 | 3,280 | 3,295 | -10 | -0.3% | 350,400 |
| 2021/12/07 | 3,255 | 3,320 | 3,235 | 3,305 | +65 | +2% | 192,400 |
| 2021/12/06 | 3,295 | 3,295 | 3,215 | 3,240 | -55 | -1.7% | 236,700 |
| 2021/12/03 | 3,200 | 3,300 | 3,185 | 3,295 | +105 | +3.3% | 335,000 |
| 2021/12/02 | 3,190 | 3,250 | 3,180 | 3,190 | -30 | -0.9% | 224,400 |
| 2021/12/01 | 3,280 | 3,290 | 3,205 | 3,220 | -60 | -1.8% | 319,200 |
| 2021/11/30 | 3,300 | 3,340 | 3,275 | 3,280 | +20 | +0.6% | 630,000 |
| 2021/11/29 | 3,255 | 3,330 | 3,245 | 3,260 | +10 | +0.3% | 449,500 |
| 2021/11/26 | 3,270 | 3,285 | 3,220 | 3,250 | -40 | -1.2% | 248,800 |
| 2021/11/25 | 3,335 | 3,340 | 3,290 | 3,290 | -25 | -0.8% | 162,500 |
| 2021/11/24 | 3,375 | 3,395 | 3,310 | 3,315 | -130 | -3.8% | 335,800 |
| 2021/11/22 | 3,470 | 3,480 | 3,430 | 3,445 | -45 | -1.3% | 218,600 |
| 2021/11/19 | 3,475 | 3,500 | 3,455 | 3,490 | -50 | -1.4% | 342,300 |
| 2021/11/18 | 3,540 | 3,585 | 3,500 | 3,540 | +45 | +1.3% | 328,800 |
| 2021/11/17 | 3,520 | 3,520 | 3,465 | 3,495 | +25 | +0.7% | 263,600 |
| 2021/11/16 | 3,520 | 3,535 | 3,465 | 3,470 | -30 | -0.9% | 226,700 |
| 2021/11/15 | 3,485 | 3,515 | 3,460 | 3,500 | +35 | +1% | 222,900 |
| 2021/11/12 | 3,450 | 3,505 | 3,450 | 3,465 | +50 | +1.5% | 287,600 |
| 2021/11/11 | 3,365 | 3,415 | 3,345 | 3,415 | +5 | +0.1% | 375,200 |
| 2021/11/10 | 3,400 | 3,440 | 3,390 | 3,410 | -15 | -0.4% | 426,700 |
| 2021/11/09 | 3,480 | 3,535 | 3,420 | 3,425 | -65 | -1.9% | 279,300 |
| 2021/11/08 | 3,560 | 3,560 | 3,480 | 3,490 | +15 | +0.4% | 515,400 |
| 2021/11/05 | 3,580 | 3,585 | 3,475 | 3,475 | -95 | -2.7% | 626,800 |
| 2021/11/04 | 3,600 | 3,630 | 3,520 | 3,570 | +330 | +10.2% | 1,606,200 |
| 2021/11/02 | 3,245 | 3,265 | 3,220 | 3,240 | -20 | -0.6% | 359,600 |
| 2021/11/01 | 3,240 | 3,275 | 3,200 | 3,260 | +70 | +2.2% | 419,500 |
| 2021/10/29 | 3,195 | 3,210 | 3,160 | 3,190 | -40 | -1.2% | 360,600 |
| 2021/10/28 | 3,225 | 3,250 | 3,175 | 3,230 | -30 | -0.9% | 1,057,700 |
801～
850
件表示中 / 3683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 | 457,100円 | +6.7% | +3.9% | 2.19% | 18.32倍 | 2.80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 |
| ＫＡＤＯＫＡＷＡ | 386,600円 | +5.3% | -19.9% | 0.78% | 62.95倍 | 2.98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 |
| ＯＢＣ | 762,700円 | +14.4% | +12.7% | 1.31% | 36.51倍 | 3.71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 | 249,200円 | +13.0% | +5.8% | 1.40% | 21.41倍 | 3.37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 | 615,000円 | +11.4% | +9.0% | 1.89% | 25.01倍 | 4.39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
