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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,205 | 3,270 | 3,190 | 3,260 | +85 | +2.7% | 479,800 |
| 2021/10/26 | 3,170 | 3,210 | 3,155 | 3,175 | +45 | +1.4% | 304,400 |
| 2021/10/25 | 3,125 | 3,150 | 3,110 | 3,130 | -15 | -0.5% | 218,800 |
| 2021/10/22 | 3,120 | 3,205 | 3,110 | 3,145 | +25 | +0.8% | 276,300 |
| 2021/10/21 | 3,125 | 3,160 | 3,110 | 3,120 | -60 | -1.9% | 211,600 |
| 2021/10/20 | 3,230 | 3,250 | 3,160 | 3,180 | -30 | -0.9% | 323,400 |
| 2021/10/19 | 3,160 | 3,225 | 3,150 | 3,210 | +100 | +3.2% | 523,400 |
| 2021/10/18 | 3,130 | 3,150 | 3,090 | 3,110 | ±0 | ±0% | 439,500 |
| 2021/10/15 | 3,050 | 3,125 | 3,035 | 3,110 | +85 | +2.8% | 557,900 |
| 2021/10/14 | 2,983 | 3,025 | 2,977 | 3,025 | +48 | +1.6% | 343,300 |
| 2021/10/13 | 2,955 | 2,998 | 2,950 | 2,977 | -6 | -0.2% | 319,300 |
| 2021/10/12 | 3,030 | 3,030 | 2,962 | 2,983 | -13 | -0.4% | 330,500 |
| 2021/10/11 | 2,943 | 2,998 | 2,916 | 2,996 | +30 | +1% | 386,500 |
| 2021/10/08 | 2,923 | 2,967 | 2,919 | 2,966 | +73 | +2.5% | 404,400 |
| 2021/10/07 | 2,894 | 2,939 | 2,892 | 2,893 | +40 | +1.4% | 430,900 |
| 2021/10/06 | 2,861 | 2,914 | 2,838 | 2,853 | +24 | +0.8% | 373,500 |
| 2021/10/05 | 2,864 | 2,881 | 2,822 | 2,829 | -85 | -2.9% | 359,400 |
| 2021/10/04 | 2,943 | 2,953 | 2,888 | 2,914 | +21 | +0.7% | 444,700 |
| 2021/10/01 | 2,911 | 2,926 | 2,887 | 2,893 | -22 | -0.8% | 308,300 |
| 2021/09/30 | 2,975 | 2,975 | 2,897 | 2,915 | -51 | -1.7% | 480,100 |
| 2021/09/29 | 2,947 | 2,969 | 2,916 | 2,966 | -59 | -2% | 392,900 |
| 2021/09/28 | 3,050 | 3,055 | 3,010 | 3,025 | -50 | -1.6% | 280,400 |
| 2021/09/27 | 3,080 | 3,100 | 3,070 | 3,075 | -10 | -0.3% | 235,400 |
| 2021/09/24 | 3,075 | 3,105 | 3,060 | 3,085 | +75 | +2.5% | 264,300 |
| 2021/09/22 | 3,025 | 3,045 | 3,010 | 3,010 | -10 | -0.3% | 241,200 |
| 2021/09/21 | 3,015 | 3,030 | 2,998 | 3,020 | -35 | -1.1% | 320,800 |
| 2021/09/17 | 3,100 | 3,100 | 3,035 | 3,055 | -15 | -0.5% | 428,100 |
| 2021/09/16 | 3,095 | 3,100 | 3,050 | 3,070 | -15 | -0.5% | 208,900 |
| 2021/09/15 | 3,125 | 3,135 | 3,060 | 3,085 | -45 | -1.4% | 254,600 |
| 2021/09/14 | 3,145 | 3,155 | 3,105 | 3,130 | ±0 | ±0% | 263,700 |
| 2021/09/13 | 3,095 | 3,130 | 3,085 | 3,130 | +35 | +1.1% | 235,900 |
| 2021/09/10 | 3,060 | 3,105 | 3,060 | 3,095 | +40 | +1.3% | 352,100 |
| 2021/09/09 | 3,080 | 3,090 | 3,035 | 3,055 | -55 | -1.8% | 282,000 |
| 2021/09/08 | 3,115 | 3,120 | 3,090 | 3,110 | +10 | +0.3% | 331,900 |
| 2021/09/07 | 3,090 | 3,125 | 3,080 | 3,100 | +10 | +0.3% | 337,200 |
| 2021/09/06 | 3,100 | 3,115 | 3,065 | 3,090 | +5 | +0.2% | 292,700 |
| 2021/09/03 | 3,060 | 3,115 | 3,055 | 3,085 | +45 | +1.5% | 355,500 |
| 2021/09/02 | 3,035 | 3,065 | 3,020 | 3,040 | -10 | -0.3% | 380,900 |
| 2021/09/01 | 3,005 | 3,065 | 2,996 | 3,050 | +55 | +1.8% | 341,900 |
| 2021/08/31 | 2,967 | 3,005 | 2,954 | 2,995 | +39 | +1.3% | 355,800 |
| 2021/08/30 | 2,966 | 2,970 | 2,925 | 2,956 | +22 | +0.7% | 296,100 |
| 2021/08/27 | 2,906 | 2,943 | 2,902 | 2,934 | -1 | ±0% | 182,600 |
| 2021/08/26 | 2,943 | 2,952 | 2,911 | 2,935 | -8 | -0.3% | 254,300 |
| 2021/08/25 | 2,960 | 2,965 | 2,927 | 2,943 | -21 | -0.7% | 323,200 |
| 2021/08/24 | 2,935 | 2,966 | 2,925 | 2,964 | +50 | +1.7% | 263,300 |
| 2021/08/23 | 2,900 | 2,939 | 2,897 | 2,914 | +23 | +0.8% | 340,100 |
| 2021/08/20 | 2,850 | 2,907 | 2,850 | 2,891 | +40 | +1.4% | 416,900 |
| 2021/08/19 | 2,828 | 2,872 | 2,812 | 2,851 | -1 | ±0% | 399,500 |
| 2021/08/18 | 2,839 | 2,871 | 2,828 | 2,852 | +34 | +1.2% | 581,600 |
| 2021/08/17 | 2,880 | 2,885 | 2,815 | 2,818 | -69 | -2.4% | 508,500 |
851～
900
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
