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 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 3,245 | 3,250 | 3,170 | 3,200 | +10 | +0.3% | 524,400 |
| 2019/09/11 | 3,180 | 3,190 | 3,090 | 3,190 | -35 | -1.1% | 803,200 |
| 2019/09/10 | 3,385 | 3,395 | 3,215 | 3,225 | -225 | -6.5% | 685,300 |
| 2019/09/09 | 3,395 | 3,450 | 3,380 | 3,450 | +65 | +1.9% | 200,900 |
| 2019/09/06 | 3,415 | 3,430 | 3,375 | 3,385 | -5 | -0.1% | 355,100 |
| 2019/09/05 | 3,340 | 3,400 | 3,320 | 3,390 | +95 | +2.9% | 584,400 |
| 2019/09/04 | 3,360 | 3,395 | 3,270 | 3,295 | -75 | -2.2% | 362,900 |
| 2019/09/03 | 3,270 | 3,415 | 3,250 | 3,370 | +45 | +1.4% | 429,800 |
| 2019/09/02 | 3,405 | 3,410 | 3,300 | 3,325 | -110 | -3.2% | 468,700 |
| 2019/08/30 | 3,420 | 3,450 | 3,365 | 3,435 | +70 | +2.1% | 375,700 |
| 2019/08/29 | 3,425 | 3,425 | 3,330 | 3,365 | -80 | -2.3% | 323,900 |
| 2019/08/28 | 3,460 | 3,490 | 3,415 | 3,445 | +40 | +1.2% | 271,600 |
| 2019/08/27 | 3,380 | 3,440 | 3,370 | 3,405 | +55 | +1.6% | 389,400 |
| 2019/08/26 | 3,340 | 3,380 | 3,310 | 3,350 | -75 | -2.2% | 423,600 |
| 2019/08/23 | 3,480 | 3,480 | 3,365 | 3,425 | -5 | -0.1% | 629,800 |
| 2019/08/22 | 3,445 | 3,465 | 3,395 | 3,430 | +20 | +0.6% | 409,200 |
| 2019/08/21 | 3,435 | 3,445 | 3,370 | 3,410 | ±0 | ±0% | 347,800 |
| 2019/08/20 | 3,365 | 3,440 | 3,345 | 3,410 | +85 | +2.6% | 291,900 |
| 2019/08/19 | 3,385 | 3,390 | 3,270 | 3,325 | -20 | -0.6% | 317,800 |
| 2019/08/16 | 3,255 | 3,355 | 3,250 | 3,345 | +90 | +2.8% | 370,100 |
| 2019/08/15 | 3,290 | 3,290 | 3,230 | 3,255 | -80 | -2.4% | 381,300 |
| 2019/08/14 | 3,390 | 3,395 | 3,315 | 3,335 | ±0 | ±0% | 251,500 |
| 2019/08/13 | 3,340 | 3,395 | 3,315 | 3,335 | -30 | -0.9% | 414,200 |
| 2019/08/09 | 3,450 | 3,460 | 3,345 | 3,365 | -50 | -1.5% | 358,800 |
| 2019/08/08 | 3,410 | 3,425 | 3,350 | 3,415 | -10 | -0.3% | 337,100 |
| 2019/08/07 | 3,360 | 3,440 | 3,315 | 3,425 | +60 | +1.8% | 483,000 |
| 2019/08/06 | 3,385 | 3,430 | 3,335 | 3,365 | -90 | -2.6% | 766,700 |
| 2019/08/05 | 3,500 | 3,510 | 3,340 | 3,455 | -200 | -5.5% | 978,700 |
| 2019/08/02 | 3,700 | 3,785 | 3,610 | 3,655 | +20 | +0.6% | 1,618,300 |
| 2019/08/01 | 3,615 | 3,645 | 3,570 | 3,635 | +30 | +0.8% | 637,400 |
| 2019/07/31 | 3,535 | 3,645 | 3,510 | 3,605 | ±0 | ±0% | 444,400 |
| 2019/07/30 | 3,630 | 3,665 | 3,575 | 3,605 | -25 | -0.7% | 313,800 |
| 2019/07/29 | 3,550 | 3,640 | 3,525 | 3,630 | +65 | +1.8% | 545,500 |
| 2019/07/26 | 3,450 | 3,590 | 3,450 | 3,565 | +75 | +2.1% | 523,200 |
| 2019/07/25 | 3,430 | 3,515 | 3,410 | 3,490 | +60 | +1.7% | 355,600 |
| 2019/07/24 | 3,500 | 3,505 | 3,405 | 3,430 | -95 | -2.7% | 600,500 |
| 2019/07/23 | 3,515 | 3,545 | 3,485 | 3,525 | +30 | +0.9% | 276,100 |
| 2019/07/22 | 3,540 | 3,565 | 3,480 | 3,495 | -80 | -2.2% | 369,700 |
| 2019/07/19 | 3,520 | 3,610 | 3,505 | 3,575 | +55 | +1.6% | 435,000 |
| 2019/07/18 | 3,580 | 3,590 | 3,505 | 3,520 | -115 | -3.2% | 307,300 |
| 2019/07/17 | 3,600 | 3,635 | 3,540 | 3,635 | +5 | +0.1% | 408,800 |
| 2019/07/16 | 3,665 | 3,675 | 3,610 | 3,630 | -75 | -2% | 245,000 |
| 2019/07/12 | 3,715 | 3,715 | 3,660 | 3,705 | ±0 | ±0% | 230,500 |
| 2019/07/11 | 3,735 | 3,750 | 3,690 | 3,705 | +30 | +0.8% | 359,600 |
| 2019/07/10 | 3,670 | 3,690 | 3,640 | 3,675 | +15 | +0.4% | 289,700 |
| 2019/07/09 | 3,635 | 3,660 | 3,610 | 3,660 | +45 | +1.2% | 220,100 |
| 2019/07/08 | 3,620 | 3,655 | 3,595 | 3,615 | -60 | -1.6% | 256,100 |
| 2019/07/05 | 3,760 | 3,760 | 3,605 | 3,675 | -115 | -3% | 476,800 |
| 2019/07/04 | 3,750 | 3,830 | 3,750 | 3,790 | +75 | +2% | 447,400 |
| 2019/07/03 | 3,735 | 3,745 | 3,670 | 3,715 | +20 | +0.5% | 281,200 |
1451～
1500
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
