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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,443 | 4,563 | 4,440 | 4,507 | +37 | +0.8% | 289,700 |
| 2025/03/06 | 4,489 | 4,511 | 4,460 | 4,470 | -38 | -0.8% | 204,600 |
| 2025/03/05 | 4,462 | 4,550 | 4,410 | 4,508 | +81 | +1.8% | 242,200 |
| 2025/03/04 | 4,351 | 4,427 | 4,343 | 4,427 | +58 | +1.3% | 271,200 |
| 2025/03/03 | 4,337 | 4,371 | 4,305 | 4,369 | +80 | +1.9% | 207,200 |
| 2025/02/28 | 4,378 | 4,395 | 4,277 | 4,289 | -83 | -1.9% | 207,000 |
| 2025/02/27 | 4,339 | 4,377 | 4,305 | 4,372 | +20 | +0.5% | 309,100 |
| 2025/02/26 | 4,307 | 4,371 | 4,287 | 4,352 | +49 | +1.1% | 310,900 |
| 2025/02/25 | 4,251 | 4,303 | 4,156 | 4,303 | -24 | -0.6% | 371,000 |
| 2025/02/21 | 4,329 | 4,378 | 4,314 | 4,327 | +26 | +0.6% | 249,900 |
| 2025/02/20 | 4,320 | 4,348 | 4,293 | 4,301 | -55 | -1.3% | 188,500 |
| 2025/02/19 | 4,370 | 4,395 | 4,305 | 4,356 | +15 | +0.3% | 230,100 |
| 2025/02/18 | 4,337 | 4,375 | 4,308 | 4,341 | -24 | -0.5% | 251,400 |
| 2025/02/17 | 4,407 | 4,409 | 4,331 | 4,365 | +5 | +0.1% | 242,400 |
| 2025/02/14 | 4,395 | 4,436 | 4,338 | 4,360 | -33 | -0.8% | 401,700 |
| 2025/02/13 | 4,351 | 4,397 | 4,329 | 4,393 | +18 | +0.4% | 604,100 |
| 2025/02/12 | 4,398 | 4,417 | 4,349 | 4,375 | -22 | -0.5% | 271,700 |
| 2025/02/10 | 4,354 | 4,398 | 4,270 | 4,397 | +32 | +0.7% | 342,300 |
| 2025/02/07 | 4,397 | 4,423 | 4,361 | 4,365 | -95 | -2.1% | 440,200 |
| 2025/02/06 | 4,524 | 4,577 | 4,440 | 4,460 | -17 | -0.4% | 477,500 |
| 2025/02/05 | 4,698 | 4,737 | 4,473 | 4,477 | -341 | -7.1% | 1,006,200 |
| 2025/02/04 | 4,874 | 4,890 | 4,764 | 4,818 | +14 | +0.3% | 445,200 |
| 2025/02/03 | 4,865 | 4,871 | 4,788 | 4,804 | -7 | -0.1% | 353,700 |
| 2025/01/31 | 4,724 | 4,847 | 4,708 | 4,811 | +66 | +1.4% | 248,900 |
| 2025/01/30 | 4,753 | 4,801 | 4,739 | 4,745 | -78 | -1.6% | 217,900 |
| 2025/01/29 | 4,796 | 4,883 | 4,783 | 4,823 | +95 | +2% | 454,800 |
| 2025/01/28 | 4,548 | 4,751 | 4,543 | 4,728 | +179 | +3.9% | 397,500 |
| 2025/01/27 | 4,540 | 4,565 | 4,514 | 4,549 | +40 | +0.9% | 115,700 |
| 2025/01/24 | 4,502 | 4,555 | 4,502 | 4,509 | +14 | +0.3% | 177,600 |
| 2025/01/23 | 4,488 | 4,538 | 4,478 | 4,495 | +24 | +0.5% | 184,000 |
| 2025/01/22 | 4,463 | 4,499 | 4,456 | 4,471 | +25 | +0.6% | 135,800 |
| 2025/01/21 | 4,468 | 4,469 | 4,417 | 4,446 | +26 | +0.6% | 149,300 |
| 2025/01/20 | 4,425 | 4,475 | 4,416 | 4,420 | +25 | +0.6% | 136,800 |
| 2025/01/17 | 4,406 | 4,415 | 4,358 | 4,395 | -35 | -0.8% | 139,800 |
| 2025/01/16 | 4,462 | 4,462 | 4,407 | 4,430 | +1 | ±0% | 175,900 |
| 2025/01/15 | 4,452 | 4,485 | 4,394 | 4,429 | -10 | -0.2% | 288,000 |
| 2025/01/14 | 4,475 | 4,499 | 4,399 | 4,439 | -68 | -1.5% | 186,800 |
| 2025/01/10 | 4,505 | 4,539 | 4,485 | 4,507 | -30 | -0.7% | 246,500 |
| 2025/01/09 | 4,614 | 4,650 | 4,486 | 4,537 | -70 | -1.5% | 341,800 |
| 2025/01/08 | 4,625 | 4,651 | 4,591 | 4,607 | -48 | -1% | 172,000 |
| 2025/01/07 | 4,608 | 4,661 | 4,563 | 4,655 | +52 | +1.1% | 214,400 |
| 2025/01/06 | 4,740 | 4,776 | 4,586 | 4,603 | -162 | -3.4% | 340,600 |
| 2024/12/30 | 4,780 | 4,826 | 4,765 | 4,765 | +19 | +0.4% | 203,300 |
| 2024/12/27 | 4,749 | 4,772 | 4,721 | 4,746 | +36 | +0.8% | 139,900 |
| 2024/12/26 | 4,678 | 4,719 | 4,653 | 4,710 | +32 | +0.7% | 130,300 |
| 2024/12/25 | 4,659 | 4,703 | 4,623 | 4,678 | -1 | ±0% | 169,500 |
| 2024/12/24 | 4,731 | 4,743 | 4,679 | 4,679 | -29 | -0.6% | 124,200 |
| 2024/12/23 | 4,674 | 4,730 | 4,666 | 4,708 | +56 | +1.2% | 173,000 |
| 2024/12/20 | 4,651 | 4,692 | 4,631 | 4,652 | -13 | -0.3% | 278,300 |
| 2024/12/19 | 4,585 | 4,692 | 4,579 | 4,665 | +44 | +1% | 368,600 |
51～
100
件表示中 / 3704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 | 563,700円 | +4.0% | +9.8% | 2.13% | 19.09倍 | 3.27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 |
| ＧＭＯＰＧ | 829,700円 | +13.0% | +4.4% | 1.49% | 34.00倍 | 6.05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 |
| ＯＢＣ | 776,400円 | +10.0% | +8.5% | 1.37% | 33.65倍 | 3.67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 |
| ＫＡＤＯＫＡＷＡ | 383,900円 | +5.0% | +5.4% | 0.78% | 49.35倍 | 2.25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 |
| ＩＩＪ | 263,600円 | +7.3% | +15.5% | 1.48% | 20.28倍 | 3.31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
