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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,571 | 4,613 | 4,553 | 4,598 | +30 | +0.7% | 387,600 |
| 2024/08/20 | 4,503 | 4,589 | 4,493 | 4,568 | +79 | +1.8% | 192,100 |
| 2024/08/19 | 4,525 | 4,533 | 4,479 | 4,489 | -24 | -0.5% | 191,100 |
| 2024/08/16 | 4,470 | 4,544 | 4,466 | 4,513 | +104 | +2.4% | 226,700 |
| 2024/08/15 | 4,425 | 4,442 | 4,387 | 4,409 | -9 | -0.2% | 141,200 |
| 2024/08/14 | 4,369 | 4,427 | 4,345 | 4,418 | +10 | +0.2% | 251,200 |
| 2024/08/13 | 4,385 | 4,419 | 4,359 | 4,408 | +58 | +1.3% | 210,500 |
| 2024/08/09 | 4,395 | 4,413 | 4,245 | 4,350 | +17 | +0.4% | 289,100 |
| 2024/08/08 | 4,286 | 4,386 | 4,241 | 4,333 | -14 | -0.3% | 253,600 |
| 2024/08/07 | 4,247 | 4,480 | 4,201 | 4,347 | +2 | ±0% | 622,500 |
| 2024/08/06 | 4,217 | 4,434 | 4,138 | 4,345 | +478 | +12.4% | 747,000 |
| 2024/08/05 | 4,350 | 4,350 | 3,829 | 3,867 | -596 | -13.4% | 552,500 |
| 2024/08/02 | 4,594 | 4,595 | 4,449 | 4,463 | -291 | -6.1% | 487,700 |
| 2024/08/01 | 4,849 | 4,853 | 4,728 | 4,754 | -165 | -3.4% | 446,100 |
| 2024/07/31 | 4,720 | 4,947 | 4,661 | 4,919 | +262 | +5.6% | 1,017,700 |
| 2024/07/30 | 4,849 | 4,849 | 4,584 | 4,657 | +88 | +1.9% | 1,139,400 |
| 2024/07/29 | 4,592 | 4,606 | 4,510 | 4,569 | +98 | +2.2% | 509,200 |
| 2024/07/26 | 4,477 | 4,518 | 4,444 | 4,471 | -6 | -0.1% | 258,100 |
| 2024/07/25 | 4,466 | 4,514 | 4,457 | 4,477 | -55 | -1.2% | 435,000 |
| 2024/07/24 | 4,547 | 4,563 | 4,519 | 4,532 | -6 | -0.1% | 259,400 |
| 2024/07/23 | 4,508 | 4,547 | 4,445 | 4,538 | +21 | +0.5% | 362,700 |
| 2024/07/22 | 4,602 | 4,622 | 4,496 | 4,517 | -83 | -1.8% | 324,000 |
| 2024/07/19 | 4,518 | 4,600 | 4,502 | 4,600 | +96 | +2.1% | 468,400 |
| 2024/07/18 | 4,502 | 4,566 | 4,497 | 4,504 | -42 | -0.9% | 415,300 |
| 2024/07/17 | 4,560 | 4,570 | 4,485 | 4,546 | -12 | -0.3% | 338,100 |
| 2024/07/16 | 4,543 | 4,588 | 4,510 | 4,558 | -13 | -0.3% | 495,000 |
| 2024/07/12 | 4,526 | 4,586 | 4,518 | 4,571 | +34 | +0.7% | 239,700 |
| 2024/07/11 | 4,564 | 4,569 | 4,512 | 4,537 | -10 | -0.2% | 304,000 |
| 2024/07/10 | 4,539 | 4,565 | 4,515 | 4,547 | -11 | -0.2% | 294,900 |
| 2024/07/09 | 4,547 | 4,582 | 4,527 | 4,558 | +16 | +0.4% | 294,400 |
| 2024/07/08 | 4,556 | 4,557 | 4,475 | 4,542 | +7 | +0.2% | 375,700 |
| 2024/07/05 | 4,550 | 4,578 | 4,524 | 4,535 | -26 | -0.6% | 448,700 |
| 2024/07/04 | 4,600 | 4,620 | 4,559 | 4,561 | -39 | -0.8% | 303,700 |
| 2024/07/03 | 4,572 | 4,639 | 4,565 | 4,600 | +31 | +0.7% | 260,100 |
| 2024/07/02 | 4,533 | 4,586 | 4,523 | 4,569 | +65 | +1.4% | 312,600 |
| 2024/07/01 | 4,469 | 4,519 | 4,450 | 4,504 | +46 | +1% | 267,700 |
| 2024/06/28 | 4,500 | 4,537 | 4,439 | 4,458 | +14 | +0.3% | 321,600 |
| 2024/06/27 | 4,385 | 4,466 | 4,374 | 4,444 | +52 | +1.2% | 335,800 |
| 2024/06/26 | 4,355 | 4,402 | 4,345 | 4,392 | +38 | +0.9% | 391,400 |
| 2024/06/25 | 4,298 | 4,370 | 4,287 | 4,354 | +13 | +0.3% | 378,500 |
| 2024/06/24 | 4,308 | 4,369 | 4,270 | 4,341 | +6 | +0.1% | 625,600 |
| 2024/06/21 | 4,308 | 4,408 | 4,308 | 4,335 | -43 | -1% | 923,800 |
| 2024/06/20 | 4,392 | 4,454 | 4,353 | 4,378 | -31 | -0.7% | 382,900 |
| 2024/06/19 | 4,399 | 4,458 | 4,387 | 4,409 | +15 | +0.3% | 527,300 |
| 2024/06/18 | 4,236 | 4,429 | 4,228 | 4,394 | +219 | +5.2% | 849,900 |
| 2024/06/17 | 4,169 | 4,201 | 4,134 | 4,175 | -4 | -0.1% | 402,600 |
| 2024/06/14 | 4,150 | 4,230 | 4,140 | 4,179 | -1 | ±0% | 415,900 |
| 2024/06/13 | 4,176 | 4,213 | 4,165 | 4,180 | -29 | -0.7% | 514,600 |
| 2024/06/12 | 4,275 | 4,282 | 4,200 | 4,209 | -21 | -0.5% | 252,500 |
| 2024/06/11 | 4,255 | 4,275 | 4,227 | 4,230 | -19 | -0.4% | 192,700 |
151～
200
件表示中 / 3673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 | 446,800円 | +6.7% | +3.9% | 2.24% | 17.90倍 | 2.74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 | 724,100円 | +14.4% | +12.7% | 1.38% | 34.66倍 | 3.52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 |
| ＩＩＪ | 273,900円 | +13.0% | +5.8% | 1.28% | 23.52倍 | 3.71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 |
| 電通総研 | 612,000円 | +11.4% | +9.0% | 1.90% | 24.89倍 | 4.37倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| 東 映 | 496,500円 | +0.2% | -1.7% | 0.36% | 22.94倍 | 1.25倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
