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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,525 | 3,570 | 3,450 | 3,465 | -95 | -2.7% | 592,500 |
| 2021/05/10 | 3,620 | 3,620 | 3,460 | 3,560 | +70 | +2% | 683,900 |
| 2021/05/07 | 3,475 | 3,555 | 3,460 | 3,490 | +15 | +0.4% | 327,900 |
| 2021/05/06 | 3,470 | 3,515 | 3,465 | 3,475 | +10 | +0.3% | 311,600 |
| 2021/04/30 | 3,445 | 3,480 | 3,445 | 3,465 | +30 | +0.9% | 202,700 |
| 2021/04/28 | 3,425 | 3,455 | 3,415 | 3,435 | -40 | -1.2% | 269,800 |
| 2021/04/27 | 3,475 | 3,505 | 3,460 | 3,475 | +20 | +0.6% | 218,500 |
| 2021/04/26 | 3,455 | 3,470 | 3,420 | 3,455 | +50 | +1.5% | 275,400 |
| 2021/04/23 | 3,460 | 3,470 | 3,385 | 3,405 | -80 | -2.3% | 309,400 |
| 2021/04/22 | 3,430 | 3,500 | 3,405 | 3,485 | +120 | +3.6% | 303,000 |
| 2021/04/21 | 3,445 | 3,450 | 3,365 | 3,365 | -115 | -3.3% | 272,300 |
| 2021/04/20 | 3,515 | 3,515 | 3,475 | 3,480 | -60 | -1.7% | 205,100 |
| 2021/04/19 | 3,530 | 3,565 | 3,515 | 3,540 | +20 | +0.6% | 247,000 |
| 2021/04/16 | 3,535 | 3,555 | 3,510 | 3,520 | +20 | +0.6% | 184,900 |
| 2021/04/15 | 3,505 | 3,540 | 3,475 | 3,500 | -15 | -0.4% | 187,800 |
| 2021/04/14 | 3,480 | 3,525 | 3,475 | 3,515 | +40 | +1.2% | 243,700 |
| 2021/04/13 | 3,455 | 3,500 | 3,440 | 3,475 | +30 | +0.9% | 222,500 |
| 2021/04/12 | 3,430 | 3,465 | 3,405 | 3,445 | +35 | +1% | 244,900 |
| 2021/04/09 | 3,420 | 3,440 | 3,410 | 3,410 | ±0 | ±0% | 255,700 |
| 2021/04/08 | 3,420 | 3,435 | 3,385 | 3,410 | -25 | -0.7% | 296,300 |
| 2021/04/07 | 3,465 | 3,470 | 3,420 | 3,435 | +10 | +0.3% | 290,600 |
| 2021/04/06 | 3,490 | 3,490 | 3,410 | 3,425 | -40 | -1.2% | 347,100 |
| 2021/04/05 | 3,485 | 3,485 | 3,440 | 3,465 | +20 | +0.6% | 230,000 |
| 2021/04/02 | 3,445 | 3,460 | 3,430 | 3,445 | +10 | +0.3% | 213,900 |
| 2021/04/01 | 3,450 | 3,485 | 3,415 | 3,435 | +25 | +0.7% | 303,700 |
| 2021/03/31 | 3,405 | 3,450 | 3,390 | 3,410 | ±0 | ±0% | 394,600 |
| 2021/03/30 | 3,450 | 3,465 | 3,410 | 3,410 | -90 | -2.6% | 242,600 |
| 2021/03/29 | 3,510 | 3,540 | 3,445 | 3,500 | +45 | +1.3% | 599,800 |
| 2021/03/26 | 3,465 | 3,505 | 3,440 | 3,455 | +25 | +0.7% | 412,300 |
| 2021/03/25 | 3,405 | 3,455 | 3,365 | 3,430 | +50 | +1.5% | 362,500 |
| 2021/03/24 | 3,415 | 3,415 | 3,365 | 3,380 | -45 | -1.3% | 329,600 |
| 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 |
1051～
1100
件表示中 / 3767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 | 636,000円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68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 |
| ＯＢＣ | 873,600円 | +10.0% | +8.5% | 1.21% | 37.85倍 | 4.13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 |
| ＮＳＳＯＬ | 355,600円 | +5.5% | +11.8% | 2.25% | 22.28倍 | 2.49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％ |
| ＧＭＯＰＧ | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07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 | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66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
