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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,375 | 1,387 | 1,364 | 1,366 | -4 | -0.3% | 586,900 |
| 2015/11/24 | 1,360 | 1,372 | 1,350 | 1,370 | -1 | -0.1% | 420,300 |
| 2015/11/20 | 1,356 | 1,375 | 1,351 | 1,371 | +9 | +0.7% | 438,100 |
| 2015/11/19 | 1,350 | 1,371 | 1,340 | 1,362 | +31 | +2.3% | 663,700 |
| 2015/11/18 | 1,372 | 1,383 | 1,322 | 1,331 | -54 | -3.9% | 1,301,200 |
| 2015/11/17 | 1,390 | 1,405 | 1,366 | 1,385 | -6 | -0.4% | 734,400 |
| 2015/11/16 | 1,386 | 1,403 | 1,368 | 1,391 | +3 | +0.2% | 547,100 |
| 2015/11/13 | 1,374 | 1,399 | 1,370 | 1,388 | ±0 | ±0% | 630,100 |
| 2015/11/12 | 1,393 | 1,399 | 1,381 | 1,388 | -10 | -0.7% | 413,500 |
| 2015/11/11 | 1,365 | 1,404 | 1,365 | 1,398 | +20 | +1.5% | 560,500 |
| 2015/11/10 | 1,371 | 1,386 | 1,362 | 1,378 | -7 | -0.5% | 590,000 |
| 2015/11/09 | 1,388 | 1,392 | 1,353 | 1,385 | +20 | +1.5% | 860,300 |
| 2015/11/06 | 1,360 | 1,385 | 1,316 | 1,365 | +41 | +3.1% | 1,331,700 |
| 2015/11/05 | 1,324 | 1,353 | 1,318 | 1,324 | +3 | +0.2% | 421,500 |
| 2015/11/04 | 1,341 | 1,347 | 1,315 | 1,321 | -1 | -0.1% | 457,800 |
| 2015/11/02 | 1,339 | 1,369 | 1,318 | 1,322 | -14 | -1% | 512,200 |
| 2015/10/30 | 1,325 | 1,343 | 1,321 | 1,336 | +7 | +0.5% | 431,800 |
| 2015/10/29 | 1,325 | 1,329 | 1,315 | 1,329 | +15 | +1.1% | 366,000 |
| 2015/10/28 | 1,308 | 1,322 | 1,308 | 1,314 | +12 | +0.9% | 291,300 |
| 2015/10/27 | 1,297 | 1,320 | 1,295 | 1,302 | +1 | +0.1% | 285,100 |
| 2015/10/26 | 1,290 | 1,305 | 1,286 | 1,301 | +15 | +1.2% | 241,100 |
| 2015/10/23 | 1,310 | 1,312 | 1,282 | 1,286 | -1 | -0.1% | 235,800 |
| 2015/10/22 | 1,266 | 1,292 | 1,265 | 1,287 | +21 | +1.7% | 313,400 |
| 2015/10/21 | 1,273 | 1,274 | 1,242 | 1,266 | -12 | -0.9% | 411,800 |
| 2015/10/20 | 1,278 | 1,294 | 1,271 | 1,278 | ±0 | ±0% | 378,100 |
| 2015/10/19 | 1,271 | 1,286 | 1,270 | 1,278 | +9 | +0.7% | 162,800 |
| 2015/10/16 | 1,297 | 1,307 | 1,265 | 1,269 | -20 | -1.6% | 308,700 |
| 2015/10/15 | 1,265 | 1,291 | 1,265 | 1,289 | +14 | +1.1% | 226,200 |
| 2015/10/14 | 1,270 | 1,299 | 1,264 | 1,275 | +4 | +0.3% | 620,400 |
| 2015/10/13 | 1,238 | 1,278 | 1,235 | 1,271 | +37 | +3% | 526,300 |
| 2015/10/09 | 1,236 | 1,243 | 1,215 | 1,234 | +10 | +0.8% | 276,600 |
| 2015/10/08 | 1,246 | 1,252 | 1,219 | 1,224 | -22 | -1.8% | 220,000 |
| 2015/10/07 | 1,257 | 1,263 | 1,236 | 1,246 | -11 | -0.9% | 182,700 |
| 2015/10/06 | 1,270 | 1,275 | 1,252 | 1,257 | +11 | +0.9% | 320,700 |
| 2015/10/05 | 1,250 | 1,250 | 1,218 | 1,246 | +21 | +1.7% | 298,000 |
| 2015/10/02 | 1,237 | 1,257 | 1,221 | 1,225 | -27 | -2.2% | 200,000 |
| 2015/10/01 | 1,242 | 1,259 | 1,238 | 1,252 | +19 | +1.5% | 327,800 |
| 2015/09/30 | 1,199 | 1,244 | 1,199 | 1,233 | +53 | +4.5% | 519,300 |
| 2015/09/29 | 1,181 | 1,191 | 1,162 | 1,180 | -25 | -2.1% | 582,000 |
| 2015/09/28 | 1,214 | 1,220 | 1,191 | 1,205 | -25 | -2% | 341,600 |
| 2015/09/25 | 1,226 | 1,240 | 1,205 | 1,230 | +18 | +1.5% | 268,500 |
| 2015/09/24 | 1,230 | 1,270 | 1,211 | 1,212 | -48 | -3.8% | 440,400 |
| 2015/09/18 | 1,255 | 1,264 | 1,238 | 1,260 | -5 | -0.4% | 221,400 |
| 2015/09/17 | 1,260 | 1,273 | 1,240 | 1,265 | +12 | +1% | 378,100 |
| 2015/09/16 | 1,256 | 1,256 | 1,239 | 1,253 | +5 | +0.4% | 171,300 |
| 2015/09/15 | 1,245 | 1,257 | 1,233 | 1,248 | +6 | +0.5% | 207,500 |
| 2015/09/14 | 1,261 | 1,261 | 1,233 | 1,242 | -1 | -0.1% | 313,800 |
| 2015/09/11 | 1,200 | 1,252 | 1,198 | 1,243 | +31 | +2.6% | 459,700 |
| 2015/09/10 | 1,197 | 1,215 | 1,184 | 1,212 | -15 | -1.2% | 403,600 |
| 2015/09/09 | 1,212 | 1,230 | 1,190 | 1,227 | +48 | +4.1% | 357,900 |
2201～
2250
件表示中 / 3587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 | 432,600円 | +4.0% | +3.9% | 2.31% | 17.33倍 | 2.65倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| ＮＥＳＩＣ | 327,000円 | +1.5% | +17.5% | 0.86% | 27.07倍 | 3.18倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 東 映 | 614,000円 | +0.2% | -1.7% | 0.20% | 28.37倍 | 1.55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 |
| フジＨＤ | 170,800円 | +5.6% | +3.1% | 2.93% | 12.32倍 | 0.41倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ラクス | 208,100円 | +26.3% | +67.7% | 0.20% | 51.58倍 | 22.54倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
