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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/01/07 | 4,015 | 4,070 | 4,005 | 4,030 | +35 | +0.9% | 254,000 |
| 2021/01/06 | 4,035 | 4,040 | 3,985 | 3,995 | +15 | +0.4% | 249,100 |
| 2021/01/05 | 4,005 | 4,020 | 3,970 | 3,980 | -85 | -2.1% | 304,300 |
| 2021/01/04 | 4,105 | 4,110 | 4,005 | 4,065 | +25 | +0.6% | 196,900 |
| 2020/12/30 | 4,025 | 4,075 | 4,000 | 4,040 | -15 | -0.4% | 255,700 |
| 2020/12/29 | 3,990 | 4,055 | 3,980 | 4,055 | +75 | +1.9% | 260,200 |
| 2020/12/28 | 4,020 | 4,045 | 3,970 | 3,980 | +10 | +0.3% | 244,200 |
| 2020/12/25 | 4,000 | 4,010 | 3,945 | 3,970 | +15 | +0.4% | 167,900 |
| 2020/12/24 | 3,955 | 3,985 | 3,910 | 3,955 | -35 | -0.9% | 218,500 |
| 2020/12/23 | 3,900 | 4,000 | 3,890 | 3,990 | +135 | +3.5% | 425,500 |
| 2020/12/22 | 3,900 | 3,910 | 3,830 | 3,855 | -35 | -0.9% | 305,700 |
| 2020/12/21 | 3,880 | 3,915 | 3,875 | 3,890 | +45 | +1.2% | 254,100 |
| 2020/12/18 | 3,885 | 3,905 | 3,825 | 3,845 | -40 | -1% | 471,500 |
| 2020/12/17 | 3,885 | 3,885 | 3,840 | 3,885 | +25 | +0.6% | 194,100 |
| 2020/12/16 | 3,885 | 3,910 | 3,855 | 3,860 | -15 | -0.4% | 426,100 |
| 2020/12/15 | 3,880 | 3,900 | 3,835 | 3,875 | +25 | +0.6% | 300,500 |
| 2020/12/14 | 3,820 | 3,895 | 3,805 | 3,850 | -40 | -1% | 342,500 |
| 2020/12/11 | 3,815 | 3,920 | 3,810 | 3,890 | +100 | +2.6% | 495,800 |
| 2020/12/10 | 3,785 | 3,815 | 3,755 | 3,790 | -10 | -0.3% | 313,800 |
1101～
1150
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
