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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
件表示中 / 3705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 | 562,800円 | +4.0% | +9.8% | 2.13% | 19.05倍 | 3.27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 | 767,800円 | +10.0% | +8.5% | 1.38% | 33.27倍 | 3.63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 |
| ＫＡＤＯＫＡＷＡ | 383,800円 | +5.0% | +5.4% | 0.78% | 49.34倍 | 2.25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 | 263,400円 | +7.3% | +15.5% | 1.48% | 20.27倍 | 3.31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 | 670,000円 | +11.4% | +9.0% | 1.73% | 27.26倍 | 4.78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 |
市場注目の銘柄
チャート関連のコラム
