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 |
|---|---|---|---|---|---|---|---|
| 2019/11/28 | 3,545 | 3,570 | 3,525 | 3,555 | -20 | -0.6% | 192,400 |
| 2019/11/27 | 3,530 | 3,585 | 3,515 | 3,575 | +70 | +2% | 295,000 |
| 2019/11/26 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 218,300 |
| 2019/11/25 | 3,565 | 3,570 | 3,495 | 3,500 | -60 | -1.7% | 250,700 |
| 2019/11/22 | 3,565 | 3,570 | 3,510 | 3,560 | -5 | -0.1% | 311,100 |
| 2019/11/21 | 3,510 | 3,570 | 3,490 | 3,565 | +65 | +1.9% | 440,800 |
| 2019/11/20 | 3,465 | 3,510 | 3,460 | 3,500 | +35 | +1% | 284,200 |
| 2019/11/19 | 3,470 | 3,510 | 3,440 | 3,465 | -25 | -0.7% | 434,200 |
| 2019/11/18 | 3,460 | 3,495 | 3,440 | 3,490 | ±0 | ±0% | 375,000 |
| 2019/11/15 | 3,495 | 3,515 | 3,455 | 3,490 | +25 | +0.7% | 292,800 |
| 2019/11/14 | 3,445 | 3,490 | 3,420 | 3,465 | +30 | +0.9% | 367,000 |
| 2019/11/13 | 3,455 | 3,470 | 3,415 | 3,435 | +10 | +0.3% | 351,100 |
| 2019/11/12 | 3,440 | 3,440 | 3,400 | 3,425 | -35 | -1% | 277,800 |
| 2019/11/11 | 3,460 | 3,515 | 3,440 | 3,460 | +40 | +1.2% | 506,900 |
| 2019/11/08 | 3,550 | 3,550 | 3,405 | 3,420 | -70 | -2% | 642,100 |
| 2019/11/07 | 3,430 | 3,530 | 3,350 | 3,490 | +60 | +1.7% | 1,019,300 |
| 2019/11/06 | 3,555 | 3,560 | 3,420 | 3,430 | -100 | -2.8% | 581,000 |
| 2019/11/05 | 3,610 | 3,610 | 3,510 | 3,530 | -50 | -1.4% | 448,800 |
| 2019/11/01 | 3,575 | 3,590 | 3,545 | 3,580 | -5 | -0.1% | 316,100 |
| 2019/10/31 | 3,610 | 3,640 | 3,560 | 3,585 | +25 | +0.7% | 493,100 |
| 2019/10/30 | 3,475 | 3,565 | 3,470 | 3,560 | +100 | +2.9% | 483,800 |
| 2019/10/29 | 3,450 | 3,520 | 3,445 | 3,460 | +35 | +1% | 328,700 |
| 2019/10/28 | 3,410 | 3,445 | 3,390 | 3,425 | +30 | +0.9% | 321,400 |
| 2019/10/25 | 3,500 | 3,500 | 3,390 | 3,395 | -60 | -1.7% | 320,600 |
| 2019/10/24 | 3,505 | 3,510 | 3,445 | 3,455 | +20 | +0.6% | 363,400 |
| 2019/10/23 | 3,430 | 3,440 | 3,335 | 3,435 | -30 | -0.9% | 553,400 |
| 2019/10/21 | 3,470 | 3,505 | 3,425 | 3,465 | -20 | -0.6% | 280,800 |
| 2019/10/18 | 3,485 | 3,550 | 3,470 | 3,485 | -20 | -0.6% | 292,000 |
| 2019/10/17 | 3,490 | 3,540 | 3,475 | 3,505 | +25 | +0.7% | 296,200 |
| 2019/10/16 | 3,595 | 3,595 | 3,445 | 3,480 | -80 | -2.2% | 509,100 |
| 2019/10/15 | 3,540 | 3,575 | 3,535 | 3,560 | +5 | +0.1% | 335,200 |
| 2019/10/11 | 3,560 | 3,560 | 3,515 | 3,555 | -5 | -0.1% | 212,400 |
| 2019/10/10 | 3,590 | 3,595 | 3,525 | 3,560 | -35 | -1% | 258,200 |
| 2019/10/09 | 3,550 | 3,595 | 3,540 | 3,595 | +5 | +0.1% | 273,200 |
| 2019/10/08 | 3,560 | 3,610 | 3,520 | 3,590 | +15 | +0.4% | 382,400 |
| 2019/10/07 | 3,510 | 3,580 | 3,490 | 3,575 | +110 | +3.2% | 473,600 |
| 2019/10/04 | 3,435 | 3,475 | 3,400 | 3,465 | +20 | +0.6% | 214,600 |
| 2019/10/03 | 3,450 | 3,485 | 3,410 | 3,445 | -40 | -1.1% | 392,000 |
| 2019/10/02 | 3,465 | 3,510 | 3,430 | 3,485 | +15 | +0.4% | 377,900 |
| 2019/10/01 | 3,510 | 3,545 | 3,445 | 3,470 | -10 | -0.3% | 306,600 |
| 2019/09/30 | 3,485 | 3,520 | 3,460 | 3,480 | -5 | -0.1% | 364,500 |
| 2019/09/27 | 3,435 | 3,485 | 3,415 | 3,485 | +45 | +1.3% | 342,800 |
| 2019/09/26 | 3,445 | 3,475 | 3,425 | 3,440 | +15 | +0.4% | 436,100 |
| 2019/09/25 | 3,430 | 3,470 | 3,380 | 3,425 | -15 | -0.4% | 627,800 |
| 2019/09/24 | 3,510 | 3,520 | 3,425 | 3,440 | -70 | -2% | 460,800 |
| 2019/09/20 | 3,490 | 3,550 | 3,480 | 3,510 | +45 | +1.3% | 741,200 |
| 2019/09/19 | 3,430 | 3,485 | 3,415 | 3,465 | +65 | +1.9% | 707,400 |
| 2019/09/18 | 3,355 | 3,455 | 3,355 | 3,400 | +90 | +2.7% | 608,400 |
| 2019/09/17 | 3,225 | 3,325 | 3,210 | 3,310 | +35 | +1.1% | 392,700 |
| 2019/09/13 | 3,185 | 3,305 | 3,180 | 3,275 | +75 | +2.3% | 591,100 |
1401～
1450
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
