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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 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 |
| 2023/09/01 | 3,751 | 3,800 | 3,746 | 3,798 | +27 | +0.7% | 161,900 |
| 2023/08/31 | 3,750 | 3,789 | 3,749 | 3,771 | +21 | +0.6% | 163,300 |
| 2023/08/30 | 3,785 | 3,789 | 3,740 | 3,750 | +21 | +0.6% | 174,500 |
| 2023/08/29 | 3,765 | 3,768 | 3,725 | 3,729 | -8 | -0.2% | 122,200 |
| 2023/08/28 | 3,714 | 3,744 | 3,695 | 3,737 | +59 | +1.6% | 160,500 |
| 2023/08/25 | 3,699 | 3,719 | 3,661 | 3,678 | -44 | -1.2% | 246,800 |
| 2023/08/24 | 3,712 | 3,729 | 3,700 | 3,722 | -1 | ±0% | 145,900 |
| 2023/08/23 | 3,707 | 3,730 | 3,693 | 3,723 | +3 | +0.1% | 158,700 |
| 2023/08/22 | 3,677 | 3,729 | 3,657 | 3,720 | +72 | +2% | 268,600 |
| 2023/08/21 | 3,612 | 3,662 | 3,603 | 3,648 | +36 | +1% | 245,200 |
| 2023/08/18 | 3,629 | 3,634 | 3,596 | 3,612 | -40 | -1.1% | 177,000 |
| 2023/08/17 | 3,587 | 3,657 | 3,565 | 3,652 | +42 | +1.2% | 313,000 |
| 2023/08/16 | 3,587 | 3,636 | 3,587 | 3,610 | +45 | +1.3% | 284,500 |
| 2023/08/15 | 3,526 | 3,573 | 3,512 | 3,565 | +26 | +0.7% | 201,600 |
| 2023/08/14 | 3,563 | 3,595 | 3,524 | 3,539 | -50 | -1.4% | 277,100 |
| 2023/08/10 | 3,596 | 3,599 | 3,571 | 3,589 | -6 | -0.2% | 195,300 |
| 2023/08/09 | 3,640 | 3,640 | 3,579 | 3,595 | -37 | -1% | 218,800 |
| 2023/08/08 | 3,633 | 3,655 | 3,602 | 3,632 | +5 | +0.1% | 271,800 |
| 2023/08/07 | 3,549 | 3,639 | 3,542 | 3,627 | +54 | +1.5% | 222,100 |
| 2023/08/04 | 3,667 | 3,676 | 3,568 | 3,573 | -69 | -1.9% | 353,500 |
| 2023/08/03 | 3,598 | 3,668 | 3,567 | 3,642 | +26 | +0.7% | 412,500 |
| 2023/08/02 | 3,519 | 3,679 | 3,501 | 3,616 | +99 | +2.8% | 866,000 |
| 2023/08/01 | 3,475 | 3,519 | 3,466 | 3,517 | +31 | +0.9% | 373,700 |
| 2023/07/31 | 3,482 | 3,498 | 3,457 | 3,486 | +74 | +2.2% | 326,600 |
| 2023/07/28 | 3,388 | 3,434 | 3,363 | 3,412 | -26 | -0.8% | 274,500 |
| 2023/07/27 | 3,408 | 3,454 | 3,391 | 3,438 | +28 | +0.8% | 255,500 |
| 2023/07/26 | 3,385 | 3,423 | 3,381 | 3,410 | +33 | +1% | 177,500 |
| 2023/07/25 | 3,378 | 3,382 | 3,353 | 3,377 | -8 | -0.2% | 236,200 |
| 2023/07/24 | 3,391 | 3,391 | 3,355 | 3,385 | +14 | +0.4% | 174,400 |
| 2023/07/21 | 3,381 | 3,382 | 3,358 | 3,371 | -19 | -0.6% | 96,800 |
| 2023/07/20 | 3,450 | 3,454 | 3,388 | 3,390 | -56 | -1.6% | 173,800 |
401～
450
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
