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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 3,510 | 3,515 | 3,425 | 3,425 | -75 | -2.1% | 525,000 |
2021/03/22 | 3,480 | 3,520 | 3,455 | 3,500 | ±0 | ±0% | 327,100 |
2021/03/19 | 3,410 | 3,500 | 3,390 | 3,500 | +25 | +0.7% | 863,500 |
2021/03/18 | 3,450 | 3,495 | 3,445 | 3,475 | +55 | +1.6% | 521,500 |
2021/03/17 | 3,410 | 3,440 | 3,400 | 3,420 | -10 | -0.3% | 295,300 |
2021/03/16 | 3,390 | 3,435 | 3,380 | 3,430 | +50 | +1.5% | 447,600 |
2021/03/15 | 3,395 | 3,405 | 3,340 | 3,380 | -15 | -0.4% | 599,100 |
2021/03/12 | 3,350 | 3,410 | 3,335 | 3,395 | +120 | +3.7% | 1,173,400 |
2021/03/11 | 3,135 | 3,290 | 3,130 | 3,275 | +120 | +3.8% | 905,200 |
2021/03/10 | 3,080 | 3,175 | 3,065 | 3,155 | +100 | +3.3% | 620,300 |
2021/03/09 | 3,050 | 3,075 | 3,025 | 3,055 | +10 | +0.3% | 456,300 |
2021/03/08 | 3,125 | 3,135 | 3,030 | 3,045 | -55 | -1.8% | 628,700 |
2021/03/05 | 3,025 | 3,100 | 3,005 | 3,100 | +70 | +2.3% | 803,900 |
2021/03/04 | 3,015 | 3,050 | 3,000 | 3,030 | -55 | -1.8% | 713,300 |
2021/03/03 | 3,135 | 3,145 | 3,055 | 3,085 | -45 | -1.4% | 668,000 |
2021/03/02 | 3,200 | 3,210 | 3,120 | 3,130 | -15 | -0.5% | 538,500 |
2021/03/01 | 3,170 | 3,185 | 3,110 | 3,145 | +65 | +2.1% | 715,600 |
2021/02/26 | 3,050 | 3,130 | 3,030 | 3,080 | -25 | -0.8% | 873,500 |
2021/02/25 | 3,150 | 3,155 | 3,090 | 3,105 | +10 | +0.3% | 520,400 |
2021/02/24 | 3,215 | 3,255 | 3,095 | 3,095 | -150 | -4.6% | 1,181,600 |
2021/02/22 | 3,295 | 3,310 | 3,240 | 3,245 | -30 | -0.9% | 565,000 |
2021/02/19 | 3,320 | 3,335 | 3,270 | 3,275 | -70 | -2.1% | 437,500 |
2021/02/18 | 3,390 | 3,395 | 3,315 | 3,345 | -65 | -1.9% | 790,500 |
2021/02/17 | 3,440 | 3,445 | 3,390 | 3,410 | -45 | -1.3% | 599,100 |
2021/02/16 | 3,505 | 3,530 | 3,450 | 3,455 | -45 | -1.3% | 526,800 |
2021/02/15 | 3,515 | 3,515 | 3,465 | 3,500 | -35 | -1% | 474,600 |
2021/02/12 | 3,570 | 3,580 | 3,485 | 3,535 | -95 | -2.6% | 759,300 |
2021/02/10 | 3,560 | 3,645 | 3,560 | 3,630 | +25 | +0.7% | 422,500 |
2021/02/09 | 3,535 | 3,610 | 3,500 | 3,605 | +50 | +1.4% | 599,900 |
2021/02/08 | 3,500 | 3,565 | 3,495 | 3,555 | +90 | +2.6% | 726,600 |
2021/02/05 | 3,480 | 3,495 | 3,410 | 3,465 | -35 | -1% | 888,900 |
2021/02/04 | 3,570 | 3,575 | 3,450 | 3,500 | -75 | -2.1% | 1,438,600 |
2021/02/03 | 3,555 | 3,670 | 3,455 | 3,575 | -470 | -11.6% | 2,417,600 |
2021/02/02 | 4,040 | 4,095 | 4,005 | 4,045 | +5 | +0.1% | 325,000 |
2021/02/01 | 3,965 | 4,045 | 3,915 | 4,040 | +60 | +1.5% | 285,600 |
2021/01/29 | 3,955 | 4,025 | 3,945 | 3,980 | +35 | +0.9% | 402,800 |
2021/01/28 | 3,945 | 3,980 | 3,910 | 3,945 | -65 | -1.6% | 1,126,000 |
2021/01/27 | 4,075 | 4,080 | 3,980 | 4,010 | +5 | +0.1% | 315,300 |
2021/01/26 | 4,035 | 4,055 | 3,990 | 4,005 | -10 | -0.2% | 228,100 |
2021/01/25 | 4,030 | 4,060 | 3,970 | 4,015 | -50 | -1.2% | 252,800 |
2021/01/22 | 4,005 | 4,080 | 3,995 | 4,065 | +30 | +0.7% | 315,300 |
2021/01/21 | 3,980 | 4,035 | 3,970 | 4,035 | +105 | +2.7% | 301,700 |
2021/01/20 | 4,015 | 4,035 | 3,920 | 3,930 | -90 | -2.2% | 344,100 |
2021/01/19 | 4,065 | 4,065 | 4,010 | 4,020 | -20 | -0.5% | 214,000 |
2021/01/18 | 4,015 | 4,060 | 3,980 | 4,040 | -15 | -0.4% | 266,200 |
2021/01/15 | 4,075 | 4,105 | 4,055 | 4,055 | -60 | -1.5% | 264,400 |
2021/01/14 | 4,080 | 4,140 | 4,065 | 4,115 | +65 | +1.6% | 246,700 |
2021/01/13 | 4,050 | 4,095 | 4,035 | 4,050 | -45 | -1.1% | 293,300 |
2021/01/12 | 4,090 | 4,110 | 4,040 | 4,095 | +35 | +0.9% | 278,000 |
2021/01/08 | 4,055 | 4,085 | 4,035 | 4,060 | +30 | +0.7% | 347,400 |
901~
950
件表示中 / 3586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 | 431,800円 | +4.0% | +3.9% | 2.32% | 17.30倍 | 2.65倍 |
|
SI大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
NESIC | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。Zoomの販売代理店 |
東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
フジHD | 171,000円 | +5.6% | +3.1% | 2.92% | 12.34倍 | 0.41倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
ラクス | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14倍 |
|
クラウドとIT人材派遣の2本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム