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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 4,405 | 4,506 | 4,405 | 4,466 | +28 | +0.6% | 337,000 |
| 2024/01/12 | 4,461 | 4,493 | 4,416 | 4,438 | +68 | +1.6% | 376,800 |
| 2024/01/11 | 4,441 | 4,469 | 4,312 | 4,370 | -75 | -1.7% | 423,100 |
| 2024/01/10 | 4,381 | 4,462 | 4,374 | 4,445 | +40 | +0.9% | 286,700 |
| 2024/01/09 | 4,350 | 4,405 | 4,337 | 4,405 | +65 | +1.5% | 319,000 |
| 2024/01/05 | 4,380 | 4,388 | 4,336 | 4,340 | -80 | -1.8% | 267,000 |
| 2024/01/04 | 4,361 | 4,424 | 4,333 | 4,420 | +5 | +0.1% | 219,700 |
| 2023/12/29 | 4,412 | 4,441 | 4,375 | 4,415 | +47 | +1.1% | 260,700 |
| 2023/12/28 | 4,377 | 4,411 | 4,355 | 4,368 | -61 | -1.4% | 195,000 |
| 2023/12/27 | 4,425 | 4,434 | 4,382 | 4,429 | +24 | +0.5% | 229,400 |
| 2023/12/26 | 4,397 | 4,409 | 4,363 | 4,405 | +40 | +0.9% | 328,000 |
| 2023/12/25 | 4,330 | 4,388 | 4,305 | 4,365 | +97 | +2.3% | 381,700 |
| 2023/12/22 | 4,214 | 4,279 | 4,211 | 4,268 | +44 | +1% | 264,500 |
| 2023/12/21 | 4,220 | 4,242 | 4,194 | 4,224 | -10 | -0.2% | 227,000 |
| 2023/12/20 | 4,249 | 4,300 | 4,234 | 4,234 | -22 | -0.5% | 292,100 |
| 2023/12/19 | 4,166 | 4,269 | 4,165 | 4,256 | +66 | +1.6% | 228,300 |
| 2023/12/18 | 4,144 | 4,214 | 4,134 | 4,190 | +28 | +0.7% | 241,300 |
| 2023/12/15 | 4,199 | 4,225 | 4,157 | 4,162 | -58 | -1.4% | 503,300 |
| 2023/12/14 | 4,259 | 4,262 | 4,179 | 4,220 | -35 | -0.8% | 309,800 |
| 2023/12/13 | 4,289 | 4,310 | 4,234 | 4,255 | -4 | -0.1% | 195,400 |
| 2023/12/12 | 4,294 | 4,301 | 4,245 | 4,259 | -1 | ±0% | 325,800 |
| 2023/12/11 | 4,202 | 4,269 | 4,190 | 4,260 | +58 | +1.4% | 165,200 |
| 2023/12/08 | 4,250 | 4,272 | 4,165 | 4,202 | -53 | -1.2% | 306,100 |
| 2023/12/07 | 4,227 | 4,282 | 4,227 | 4,255 | -16 | -0.4% | 302,900 |
| 2023/12/06 | 4,246 | 4,279 | 4,243 | 4,271 | +70 | +1.7% | 220,900 |
| 2023/12/05 | 4,271 | 4,294 | 4,193 | 4,201 | -105 | -2.4% | 396,000 |
| 2023/12/04 | 4,258 | 4,324 | 4,222 | 4,306 | +26 | +0.6% | 211,800 |
| 2023/12/01 | 4,301 | 4,326 | 4,274 | 4,280 | +7 | +0.2% | 321,300 |
| 2023/11/30 | 4,172 | 4,287 | 4,154 | 4,273 | +73 | +1.7% | 561,700 |
| 2023/11/29 | 4,154 | 4,213 | 4,134 | 4,200 | +58 | +1.4% | 345,800 |
| 2023/11/28 | 4,150 | 4,178 | 4,125 | 4,142 | +32 | +0.8% | 250,400 |
| 2023/11/27 | 4,147 | 4,183 | 4,083 | 4,110 | -22 | -0.5% | 138,200 |
| 2023/11/24 | 4,150 | 4,163 | 4,114 | 4,132 | -3 | -0.1% | 172,500 |
| 2023/11/22 | 4,115 | 4,158 | 4,103 | 4,135 | +29 | +0.7% | 182,300 |
| 2023/11/21 | 4,102 | 4,116 | 4,048 | 4,106 | +3 | +0.1% | 224,500 |
| 2023/11/20 | 4,113 | 4,151 | 4,090 | 4,103 | -65 | -1.6% | 243,300 |
| 2023/11/17 | 4,111 | 4,189 | 4,110 | 4,168 | +99 | +2.4% | 461,400 |
| 2023/11/16 | 4,004 | 4,092 | 3,976 | 4,069 | +37 | +0.9% | 243,500 |
| 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 |
301～
350
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% | 22.01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% | 23.35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
