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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 4,255 | 4,275 | 4,227 | 4,230 | -19 | -0.4% | 192,700 |
| 2024/06/10 | 4,232 | 4,294 | 4,212 | 4,249 | -28 | -0.7% | 306,700 |
| 2024/06/07 | 4,270 | 4,296 | 4,247 | 4,277 | +67 | +1.6% | 330,300 |
| 2024/06/06 | 4,310 | 4,316 | 4,198 | 4,210 | -31 | -0.7% | 574,100 |
| 2024/06/05 | 4,282 | 4,324 | 4,235 | 4,241 | +13 | +0.3% | 719,800 |
| 2024/06/04 | 4,237 | 4,283 | 4,224 | 4,228 | +48 | +1.1% | 569,400 |
| 2024/06/03 | 4,157 | 4,200 | 4,134 | 4,180 | +29 | +0.7% | 234,000 |
| 2024/05/31 | 4,110 | 4,151 | 4,092 | 4,151 | +3 | +0.1% | 969,700 |
| 2024/05/30 | 4,033 | 4,156 | 4,014 | 4,148 | +73 | +1.8% | 519,300 |
| 2024/05/29 | 4,140 | 4,153 | 4,056 | 4,075 | -60 | -1.5% | 317,900 |
| 2024/05/28 | 4,149 | 4,174 | 4,111 | 4,135 | -44 | -1.1% | 362,200 |
| 2024/05/27 | 4,138 | 4,187 | 4,111 | 4,179 | +61 | +1.5% | 435,300 |
| 2024/05/24 | 4,005 | 4,145 | 3,983 | 4,118 | +88 | +2.2% | 536,900 |
| 2024/05/23 | 3,950 | 4,047 | 3,938 | 4,030 | +80 | +2% | 403,600 |
| 2024/05/22 | 4,012 | 4,026 | 3,950 | 3,950 | -26 | -0.7% | 450,700 |
| 2024/05/21 | 4,011 | 4,049 | 3,964 | 3,976 | -43 | -1.1% | 500,200 |
| 2024/05/20 | 3,980 | 4,049 | 3,961 | 4,019 | +1 | ±0% | 529,600 |
| 2024/05/17 | 4,080 | 4,100 | 4,018 | 4,018 | -57 | -1.4% | 363,100 |
| 2024/05/16 | 3,999 | 4,106 | 3,951 | 4,075 | +136 | +3.5% | 858,700 |
| 2024/05/15 | 3,976 | 4,012 | 3,938 | 3,939 | -24 | -0.6% | 454,300 |
| 2024/05/14 | 3,925 | 4,027 | 3,925 | 3,963 | +39 | +1% | 492,800 |
| 2024/05/13 | 3,864 | 3,954 | 3,837 | 3,924 | +71 | +1.8% | 456,400 |
| 2024/05/10 | 3,889 | 3,952 | 3,845 | 3,853 | -8 | -0.2% | 609,500 |
| 2024/05/09 | 3,855 | 3,906 | 3,830 | 3,861 | +15 | +0.4% | 800,600 |
| 2024/05/08 | 3,805 | 3,874 | 3,801 | 3,846 | +35 | +0.9% | 1,055,900 |
| 2024/05/07 | 3,746 | 3,827 | 3,719 | 3,811 | +65 | +1.7% | 1,199,400 |
| 2024/05/02 | 3,903 | 3,914 | 3,724 | 3,746 | -152 | -3.9% | 3,106,100 |
| 2024/05/01 | 3,898 | 3,898 | 3,898 | 3,898 | -700 | -15.2% | 138,800 |
| 2024/04/30 | 4,660 | 4,660 | 4,560 | 4,598 | +19 | +0.4% | 398,100 |
| 2024/04/26 | 4,531 | 4,579 | 4,501 | 4,579 | +33 | +0.7% | 540,900 |
| 2024/04/25 | 4,569 | 4,621 | 4,545 | 4,546 | -66 | -1.4% | 358,900 |
| 2024/04/24 | 4,616 | 4,639 | 4,582 | 4,612 | -20 | -0.4% | 224,400 |
| 2024/04/23 | 4,650 | 4,670 | 4,595 | 4,632 | +4 | +0.1% | 340,000 |
| 2024/04/22 | 4,535 | 4,637 | 4,520 | 4,628 | +100 | +2.2% | 294,000 |
| 2024/04/19 | 4,480 | 4,537 | 4,420 | 4,528 | -5 | -0.1% | 352,800 |
| 2024/04/18 | 4,548 | 4,586 | 4,507 | 4,533 | +55 | +1.2% | 324,900 |
| 2024/04/17 | 4,550 | 4,550 | 4,427 | 4,478 | -85 | -1.9% | 477,900 |
| 2024/04/16 | 4,582 | 4,596 | 4,521 | 4,563 | -89 | -1.9% | 301,400 |
| 2024/04/15 | 4,616 | 4,669 | 4,605 | 4,652 | -83 | -1.8% | 210,100 |
| 2024/04/12 | 4,690 | 4,766 | 4,674 | 4,735 | +96 | +2.1% | 542,400 |
| 2024/04/11 | 4,608 | 4,644 | 4,538 | 4,639 | -27 | -0.6% | 327,300 |
| 2024/04/10 | 4,690 | 4,701 | 4,629 | 4,666 | +9 | +0.2% | 346,000 |
| 2024/04/09 | 4,650 | 4,690 | 4,629 | 4,657 | +57 | +1.2% | 433,800 |
| 2024/04/08 | 4,535 | 4,616 | 4,503 | 4,600 | +112 | +2.5% | 364,700 |
| 2024/04/05 | 4,377 | 4,517 | 4,360 | 4,488 | +51 | +1.1% | 413,900 |
| 2024/04/04 | 4,436 | 4,496 | 4,410 | 4,437 | +71 | +1.6% | 494,900 |
| 2024/04/03 | 4,374 | 4,389 | 4,310 | 4,366 | -44 | -1% | 499,000 |
| 2024/04/02 | 4,394 | 4,431 | 4,361 | 4,410 | -26 | -0.6% | 456,300 |
| 2024/04/01 | 4,528 | 4,544 | 4,415 | 4,436 | -95 | -2.1% | 256,700 |
| 2024/03/29 | 4,490 | 4,538 | 4,470 | 4,531 | +48 | +1.1% | 217,600 |
201～
250
件表示中 / 3674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 | 416,100円 | +6.7% | +3.9% | 2.40% | 16.67倍 | 2.55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 |
| ＫＡＤＯＫＡＷＡ | 348,500円 | +5.3% | -19.9% | 0.86% | 56.75倍 | 2.69倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＩＩＪ | 256,200円 | +13.0% | +5.8% | 1.37% | 22.00倍 | 3.47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 | 574,000円 | +11.4% | +9.0% | 2.02% | 23.34倍 | 4.10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 | 467,000円 | +0.2% | -1.7% | 0.39% | 21.58倍 | 1.18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
