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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,640 | 4,693 | 4,606 | 4,680 | +94 | +2% | 262,700 |
| 2024/03/26 | 4,600 | 4,607 | 4,533 | 4,586 | -27 | -0.6% | 347,000 |
| 2024/03/25 | 4,746 | 4,774 | 4,609 | 4,613 | -175 | -3.7% | 307,700 |
| 2024/03/22 | 4,750 | 4,814 | 4,731 | 4,788 | +62 | +1.3% | 239,100 |
| 2024/03/21 | 4,728 | 4,764 | 4,687 | 4,726 | -2 | ±0% | 345,000 |
| 2024/03/19 | 4,692 | 4,737 | 4,673 | 4,728 | -11 | -0.2% | 200,600 |
| 2024/03/18 | 4,687 | 4,739 | 4,652 | 4,739 | +91 | +2% | 208,600 |
| 2024/03/15 | 4,604 | 4,661 | 4,586 | 4,648 | +2 | ±0% | 331,000 |
| 2024/03/14 | 4,598 | 4,648 | 4,559 | 4,646 | +51 | +1.1% | 293,300 |
| 2024/03/13 | 4,585 | 4,598 | 4,550 | 4,595 | +28 | +0.6% | 394,400 |
| 2024/03/12 | 4,525 | 4,567 | 4,450 | 4,567 | +2 | ±0% | 251,100 |
| 2024/03/11 | 4,515 | 4,568 | 4,505 | 4,565 | ±0 | ±0% | 261,100 |
| 2024/03/08 | 4,553 | 4,597 | 4,527 | 4,565 | -32 | -0.7% | 204,600 |
| 2024/03/07 | 4,599 | 4,641 | 4,585 | 4,597 | +53 | +1.2% | 301,500 |
| 2024/03/06 | 4,542 | 4,575 | 4,527 | 4,544 | -24 | -0.5% | 400,000 |
| 2024/03/05 | 4,561 | 4,586 | 4,511 | 4,568 | -18 | -0.4% | 253,900 |
| 2024/03/04 | 4,657 | 4,668 | 4,581 | 4,586 | -86 | -1.8% | 242,200 |
| 2024/03/01 | 4,634 | 4,679 | 4,605 | 4,672 | +38 | +0.8% | 288,000 |
| 2024/02/29 | 4,581 | 4,653 | 4,550 | 4,634 | -13 | -0.3% | 372,500 |
| 2024/02/28 | 4,668 | 4,671 | 4,627 | 4,647 | -10 | -0.2% | 187,000 |
| 2024/02/27 | 4,670 | 4,687 | 4,624 | 4,657 | -25 | -0.5% | 378,400 |
| 2024/02/26 | 4,680 | 4,726 | 4,668 | 4,682 | +101 | +2.2% | 415,300 |
| 2024/02/22 | 4,579 | 4,632 | 4,564 | 4,581 | -7 | -0.2% | 439,500 |
| 2024/02/21 | 4,585 | 4,609 | 4,543 | 4,588 | -39 | -0.8% | 279,700 |
| 2024/02/20 | 4,620 | 4,649 | 4,599 | 4,627 | +28 | +0.6% | 358,500 |
| 2024/02/19 | 4,563 | 4,611 | 4,556 | 4,599 | -6 | -0.1% | 236,000 |
| 2024/02/16 | 4,595 | 4,657 | 4,568 | 4,605 | +63 | +1.4% | 317,800 |
| 2024/02/15 | 4,541 | 4,553 | 4,480 | 4,542 | +10 | +0.2% | 199,000 |
| 2024/02/14 | 4,604 | 4,611 | 4,512 | 4,532 | -64 | -1.4% | 291,400 |
| 2024/02/13 | 4,562 | 4,626 | 4,527 | 4,596 | +104 | +2.3% | 559,200 |
| 2024/02/09 | 4,485 | 4,574 | 4,476 | 4,492 | +15 | +0.3% | 266,700 |
| 2024/02/08 | 4,492 | 4,533 | 4,433 | 4,477 | -18 | -0.4% | 307,800 |
| 2024/02/07 | 4,529 | 4,542 | 4,472 | 4,495 | -32 | -0.7% | 442,900 |
| 2024/02/06 | 4,635 | 4,668 | 4,526 | 4,527 | -127 | -2.7% | 439,500 |
| 2024/02/05 | 4,650 | 4,674 | 4,582 | 4,654 | +60 | +1.3% | 650,000 |
| 2024/02/02 | 4,538 | 4,652 | 4,461 | 4,594 | +336 | +7.9% | 1,354,700 |
| 2024/02/01 | 4,280 | 4,305 | 4,244 | 4,258 | -74 | -1.7% | 650,900 |
| 2024/01/31 | 4,334 | 4,368 | 4,319 | 4,332 | +6 | +0.1% | 484,000 |
| 2024/01/30 | 4,317 | 4,333 | 4,221 | 4,326 | +8 | +0.2% | 508,800 |
| 2024/01/29 | 4,323 | 4,355 | 4,313 | 4,318 | -12 | -0.3% | 233,000 |
| 2024/01/26 | 4,310 | 4,360 | 4,303 | 4,330 | +5 | +0.1% | 370,100 |
| 2024/01/25 | 4,381 | 4,381 | 4,302 | 4,325 | -80 | -1.8% | 534,800 |
| 2024/01/24 | 4,365 | 4,428 | 4,330 | 4,405 | +4 | +0.1% | 326,300 |
| 2024/01/23 | 4,402 | 4,421 | 4,365 | 4,401 | -21 | -0.5% | 312,100 |
| 2024/01/22 | 4,378 | 4,430 | 4,362 | 4,422 | +56 | +1.3% | 295,500 |
| 2024/01/19 | 4,405 | 4,419 | 4,362 | 4,366 | -11 | -0.3% | 310,900 |
| 2024/01/18 | 4,350 | 4,380 | 4,329 | 4,377 | -16 | -0.4% | 364,500 |
| 2024/01/17 | 4,475 | 4,508 | 4,390 | 4,393 | -81 | -1.8% | 395,800 |
| 2024/01/16 | 4,458 | 4,497 | 4,416 | 4,474 | +8 | +0.2% | 351,100 |
| 2024/01/15 | 4,405 | 4,506 | 4,405 | 4,466 | +28 | +0.6% | 337,000 |
251～
300
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 | 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 |
| ＯＢＣ | 695,000円 | +14.4% | +12.7% | 1.44% | 33.27倍 | 3.38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 | 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
