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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,069 | 4,082 | 4,012 | 4,032 | -41 | -1% | 258,900 |
| 2023/11/14 | 4,054 | 4,110 | 4,054 | 4,073 | +64 | +1.6% | 297,400 |
| 2023/11/13 | 4,005 | 4,015 | 3,960 | 4,009 | -28 | -0.7% | 199,200 |
| 2023/11/10 | 3,972 | 4,037 | 3,966 | 4,037 | +47 | +1.2% | 234,700 |
| 2023/11/09 | 4,045 | 4,060 | 3,943 | 3,990 | -54 | -1.3% | 398,000 |
| 2023/11/08 | 4,048 | 4,048 | 3,968 | 4,044 | -15 | -0.4% | 615,900 |
| 2023/11/07 | 4,095 | 4,125 | 4,048 | 4,059 | -79 | -1.9% | 363,400 |
| 2023/11/06 | 4,032 | 4,148 | 4,025 | 4,138 | +143 | +3.6% | 681,700 |
| 2023/11/02 | 4,050 | 4,161 | 3,984 | 3,995 | +263 | +7% | 1,411,500 |
| 2023/11/01 | 3,800 | 3,811 | 3,715 | 3,732 | -18 | -0.5% | 529,200 |
| 2023/10/31 | 3,655 | 3,758 | 3,645 | 3,750 | +95 | +2.6% | 373,200 |
| 2023/10/30 | 3,617 | 3,670 | 3,585 | 3,655 | +22 | +0.6% | 1,088,600 |
| 2023/10/27 | 3,580 | 3,636 | 3,576 | 3,633 | +58 | +1.6% | 260,900 |
| 2023/10/26 | 3,557 | 3,582 | 3,543 | 3,575 | +2 | +0.1% | 289,100 |
| 2023/10/25 | 3,642 | 3,642 | 3,562 | 3,573 | -40 | -1.1% | 174,200 |
| 2023/10/24 | 3,567 | 3,623 | 3,519 | 3,613 | +39 | +1.1% | 176,400 |
| 2023/10/23 | 3,642 | 3,650 | 3,573 | 3,574 | -95 | -2.6% | 179,700 |
| 2023/10/20 | 3,638 | 3,689 | 3,617 | 3,669 | -12 | -0.3% | 176,400 |
| 2023/10/19 | 3,628 | 3,687 | 3,624 | 3,681 | +22 | +0.6% | 188,900 |
| 2023/10/18 | 3,640 | 3,659 | 3,606 | 3,659 | +14 | +0.4% | 145,600 |
| 2023/10/17 | 3,641 | 3,658 | 3,631 | 3,645 | +32 | +0.9% | 182,500 |
| 2023/10/16 | 3,649 | 3,659 | 3,606 | 3,613 | -68 | -1.8% | 137,600 |
| 2023/10/13 | 3,708 | 3,711 | 3,674 | 3,681 | -55 | -1.5% | 232,000 |
| 2023/10/12 | 3,736 | 3,738 | 3,703 | 3,736 | +10 | +0.3% | 203,900 |
| 2023/10/11 | 3,760 | 3,765 | 3,681 | 3,726 | -53 | -1.4% | 154,600 |
| 2023/10/10 | 3,738 | 3,796 | 3,738 | 3,779 | +42 | +1.1% | 263,500 |
| 2023/10/06 | 3,665 | 3,754 | 3,665 | 3,737 | +82 | +2.2% | 267,600 |
| 2023/10/05 | 3,626 | 3,662 | 3,605 | 3,655 | +28 | +0.8% | 255,500 |
| 2023/10/04 | 3,620 | 3,671 | 3,612 | 3,627 | -49 | -1.3% | 307,000 |
| 2023/10/03 | 3,683 | 3,688 | 3,655 | 3,676 | -24 | -0.6% | 212,400 |
| 2023/10/02 | 3,746 | 3,751 | 3,688 | 3,700 | -34 | -0.9% | 286,700 |
| 2023/09/29 | 3,781 | 3,800 | 3,727 | 3,734 | -41 | -1.1% | 289,100 |
| 2023/09/28 | 3,754 | 3,798 | 3,738 | 3,775 | -21 | -0.6% | 261,400 |
| 2023/09/27 | 3,725 | 3,798 | 3,720 | 3,796 | +38 | +1% | 310,400 |
| 2023/09/26 | 3,753 | 3,777 | 3,730 | 3,758 | -33 | -0.9% | 267,200 |
| 2023/09/25 | 3,745 | 3,793 | 3,737 | 3,791 | +20 | +0.5% | 219,100 |
| 2023/09/22 | 3,739 | 3,793 | 3,722 | 3,771 | -3 | -0.1% | 200,100 |
| 2023/09/21 | 3,770 | 3,791 | 3,753 | 3,774 | -24 | -0.6% | 271,000 |
| 2023/09/20 | 3,815 | 3,816 | 3,780 | 3,798 | -41 | -1.1% | 241,300 |
| 2023/09/19 | 3,888 | 3,903 | 3,815 | 3,839 | -55 | -1.4% | 221,700 |
| 2023/09/15 | 3,833 | 3,903 | 3,821 | 3,894 | +62 | +1.6% | 439,700 |
| 2023/09/14 | 3,834 | 3,846 | 3,818 | 3,832 | +10 | +0.3% | 237,800 |
| 2023/09/13 | 3,880 | 3,887 | 3,820 | 3,822 | -84 | -2.2% | 217,300 |
| 2023/09/12 | 3,906 | 3,932 | 3,888 | 3,906 | +13 | +0.3% | 262,900 |
| 2023/09/11 | 3,895 | 3,912 | 3,858 | 3,893 | +9 | +0.2% | 217,100 |
| 2023/09/08 | 3,883 | 3,926 | 3,883 | 3,884 | +3 | +0.1% | 347,300 |
| 2023/09/07 | 3,879 | 3,893 | 3,857 | 3,881 | -22 | -0.6% | 295,900 |
| 2023/09/06 | 3,854 | 3,910 | 3,850 | 3,903 | +100 | +2.6% | 275,500 |
| 2023/09/05 | 3,781 | 3,805 | 3,764 | 3,803 | -8 | -0.2% | 242,400 |
| 2023/09/04 | 3,810 | 3,831 | 3,783 | 3,811 | +13 | +0.3% | 190,200 |
251～
300
件表示中 / 3586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 | 429,600円 | +4.0% | +3.9% | 2.33% | 17.21倍 | 2.64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 | 327,500円 | +1.5% | +17.5% | 0.85% | 27.10倍 | 3.19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 | 608,000円 | +0.2% | -1.7% | 0.20% | 28.10倍 | 1.53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 | 172,300円 | +5.6% | +3.1% | 2.90% | 12.43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 | 208,500円 | +26.3% | +67.7% | 0.20% | 51.67倍 | 22.60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
