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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 3,085 | 3,105 | 3,065 | 3,085 | -70 | -2.2% | 350,400 |
| 2022/03/01 | 3,150 | 3,175 | 3,125 | 3,155 | +30 | +1% | 286,500 |
| 2022/02/28 | 3,060 | 3,140 | 3,025 | 3,125 | +20 | +0.6% | 504,700 |
| 2022/02/25 | 3,095 | 3,125 | 3,075 | 3,105 | +70 | +2.3% | 344,600 |
| 2022/02/24 | 2,964 | 3,050 | 2,964 | 3,035 | +25 | +0.8% | 378,200 |
| 2022/02/22 | 2,994 | 3,045 | 2,989 | 3,010 | -25 | -0.8% | 232,600 |
| 2022/02/21 | 3,000 | 3,050 | 2,995 | 3,035 | -50 | -1.6% | 203,200 |
| 2022/02/18 | 3,005 | 3,110 | 3,005 | 3,085 | +25 | +0.8% | 183,200 |
| 2022/02/17 | 3,145 | 3,160 | 3,060 | 3,060 | -85 | -2.7% | 258,200 |
| 2022/02/16 | 3,145 | 3,155 | 3,110 | 3,145 | +25 | +0.8% | 227,900 |
| 2022/02/15 | 3,135 | 3,170 | 3,100 | 3,120 | -40 | -1.3% | 285,200 |
| 2022/02/14 | 3,200 | 3,200 | 3,125 | 3,160 | -55 | -1.7% | 299,000 |
| 2022/02/10 | 3,220 | 3,235 | 3,190 | 3,215 | +45 | +1.4% | 230,300 |
| 2022/02/09 | 3,140 | 3,190 | 3,110 | 3,170 | +10 | +0.3% | 250,500 |
| 2022/02/08 | 3,165 | 3,195 | 3,145 | 3,160 | +25 | +0.8% | 235,000 |
| 2022/02/07 | 3,190 | 3,200 | 3,125 | 3,135 | -85 | -2.6% | 329,800 |
| 2022/02/04 | 3,165 | 3,230 | 3,155 | 3,220 | +70 | +2.2% | 352,300 |
| 2022/02/03 | 3,125 | 3,190 | 3,110 | 3,150 | -45 | -1.4% | 363,600 |
| 2022/02/02 | 3,175 | 3,215 | 3,060 | 3,195 | +214 | +7.2% | 955,300 |
| 2022/02/01 | 2,999 | 3,075 | 2,971 | 2,981 | -11 | -0.4% | 343,200 |
| 2022/01/31 | 2,984 | 3,020 | 2,963 | 2,992 | +58 | +2% | 311,500 |
| 2022/01/28 | 2,924 | 2,954 | 2,892 | 2,934 | +64 | +2.2% | 240,200 |
| 2022/01/27 | 3,045 | 3,065 | 2,868 | 2,870 | -170 | -5.6% | 314,400 |
| 2022/01/26 | 3,005 | 3,055 | 3,000 | 3,040 | -5 | -0.2% | 149,000 |
| 2022/01/25 | 3,135 | 3,145 | 3,020 | 3,045 | -85 | -2.7% | 169,400 |
| 2022/01/24 | 3,070 | 3,140 | 3,040 | 3,130 | +25 | +0.8% | 216,700 |
| 2022/01/21 | 3,070 | 3,115 | 3,045 | 3,105 | ±0 | ±0% | 171,700 |
| 2022/01/20 | 3,060 | 3,135 | 3,060 | 3,105 | +55 | +1.8% | 298,900 |
| 2022/01/19 | 3,055 | 3,125 | 3,045 | 3,050 | -45 | -1.5% | 265,700 |
| 2022/01/18 | 3,165 | 3,175 | 3,095 | 3,095 | -70 | -2.2% | 228,900 |
| 2022/01/17 | 3,140 | 3,190 | 3,135 | 3,165 | +55 | +1.8% | 276,000 |
| 2022/01/14 | 3,060 | 3,120 | 3,045 | 3,110 | +65 | +2.1% | 352,300 |
| 2022/01/13 | 3,125 | 3,130 | 3,045 | 3,045 | -90 | -2.9% | 212,200 |
| 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 |
851～
900
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
