ビーグリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,307 | 1,307 | 1,281 | 1,294 | -13 | -1% | 6,400 |
| 2025/09/11 | 1,308 | 1,308 | 1,293 | 1,307 | +3 | +0.2% | 1,900 |
| 2025/09/10 | 1,294 | 1,312 | 1,294 | 1,304 | +11 | +0.9% | 3,000 |
| 2025/09/09 | 1,308 | 1,315 | 1,293 | 1,293 | +3 | +0.2% | 4,600 |
| 2025/09/08 | 1,291 | 1,301 | 1,290 | 1,290 | -1 | -0.1% | 4,700 |
| 2025/09/05 | 1,310 | 1,316 | 1,290 | 1,291 | -17 | -1.3% | 5,300 |
| 2025/09/04 | 1,283 | 1,319 | 1,283 | 1,308 | +25 | +1.9% | 7,900 |
| 2025/09/03 | 1,290 | 1,295 | 1,282 | 1,283 | +2 | +0.2% | 4,200 |
| 2025/09/02 | 1,283 | 1,287 | 1,276 | 1,281 | +3 | +0.2% | 5,900 |
| 2025/09/01 | 1,260 | 1,282 | 1,260 | 1,278 | +18 | +1.4% | 5,200 |
| 2025/08/29 | 1,262 | 1,275 | 1,260 | 1,260 | -1 | -0.1% | 5,100 |
| 2025/08/28 | 1,272 | 1,273 | 1,261 | 1,261 | -17 | -1.3% | 6,200 |
| 2025/08/27 | 1,281 | 1,286 | 1,268 | 1,278 | +7 | +0.6% | 4,600 |
| 2025/08/26 | 1,297 | 1,298 | 1,271 | 1,271 | -26 | -2% | 7,500 |
| 2025/08/25 | 1,308 | 1,310 | 1,292 | 1,297 | -11 | -0.8% | 7,600 |
| 2025/08/22 | 1,288 | 1,308 | 1,276 | 1,308 | +20 | +1.6% | 14,100 |
| 2025/08/21 | 1,293 | 1,293 | 1,271 | 1,288 | +10 | +0.8% | 5,100 |
| 2025/08/20 | 1,282 | 1,297 | 1,260 | 1,278 | +6 | +0.5% | 30,000 |
| 2025/08/19 | 1,284 | 1,284 | 1,258 | 1,272 | +18 | +1.4% | 6,600 |
| 2025/08/18 | 1,252 | 1,272 | 1,252 | 1,254 | -3 | -0.2% | 18,400 |
| 2025/08/15 | 1,273 | 1,288 | 1,252 | 1,257 | -68 | -5.1% | 37,400 |
| 2025/08/14 | 1,330 | 1,335 | 1,322 | 1,325 | -2 | -0.2% | 11,900 |
| 2025/08/13 | 1,342 | 1,344 | 1,320 | 1,327 | -13 | -1% | 13,400 |
| 2025/08/12 | 1,338 | 1,349 | 1,338 | 1,340 | +3 | +0.2% | 5,100 |
| 2025/08/08 | 1,340 | 1,343 | 1,335 | 1,337 | -5 | -0.4% | 2,300 |
| 2025/08/07 | 1,340 | 1,350 | 1,337 | 1,342 | +2 | +0.1% | 4,500 |
| 2025/08/06 | 1,344 | 1,345 | 1,337 | 1,340 | +6 | +0.4% | 2,000 |
| 2025/08/05 | 1,330 | 1,343 | 1,328 | 1,334 | +4 | +0.3% | 2,600 |
| 2025/08/04 | 1,335 | 1,340 | 1,325 | 1,330 | -11 | -0.8% | 5,900 |
| 2025/08/01 | 1,344 | 1,344 | 1,331 | 1,341 | -3 | -0.2% | 5,200 |
| 2025/07/31 | 1,335 | 1,350 | 1,333 | 1,344 | +8 | +0.6% | 2,700 |
| 2025/07/30 | 1,338 | 1,341 | 1,321 | 1,336 | -2 | -0.1% | 5,000 |
| 2025/07/29 | 1,343 | 1,344 | 1,329 | 1,338 | -5 | -0.4% | 3,400 |
| 2025/07/28 | 1,365 | 1,365 | 1,322 | 1,343 | -22 | -1.6% | 19,800 |
| 2025/07/25 | 1,344 | 1,370 | 1,338 | 1,365 | +23 | +1.7% | 4,100 |
| 2025/07/24 | 1,358 | 1,370 | 1,340 | 1,342 | -15 | -1.1% | 6,300 |
| 2025/07/23 | 1,368 | 1,368 | 1,338 | 1,357 | -6 | -0.4% | 3,400 |
| 2025/07/22 | 1,324 | 1,365 | 1,324 | 1,363 | +38 | +2.9% | 7,400 |
| 2025/07/18 | 1,348 | 1,363 | 1,324 | 1,325 | -19 | -1.4% | 23,500 |
| 2025/07/17 | 1,323 | 1,347 | 1,319 | 1,344 | +25 | +1.9% | 11,000 |
| 2025/07/16 | 1,335 | 1,335 | 1,311 | 1,319 | -16 | -1.2% | 11,300 |
| 2025/07/15 | 1,334 | 1,342 | 1,315 | 1,335 | +10 | +0.8% | 11,000 |
| 2025/07/14 | 1,329 | 1,339 | 1,325 | 1,325 | +10 | +0.8% | 5,600 |
| 2025/07/11 | 1,355 | 1,358 | 1,315 | 1,315 | -28 | -2.1% | 12,700 |
| 2025/07/10 | 1,349 | 1,349 | 1,325 | 1,343 | +8 | +0.6% | 7,600 |
| 2025/07/09 | 1,353 | 1,358 | 1,332 | 1,335 | -8 | -0.6% | 7,000 |
| 2025/07/08 | 1,289 | 1,350 | 1,289 | 1,343 | +54 | +4.2% | 27,400 |
| 2025/07/07 | 1,309 | 1,309 | 1,289 | 1,289 | -34 | -2.6% | 6,800 |
| 2025/07/04 | 1,320 | 1,329 | 1,305 | 1,323 | +3 | +0.2% | 6,700 |
| 2025/07/03 | 1,293 | 1,339 | 1,293 | 1,320 | +28 | +2.2% | 26,000 |
1～
50
件表示中 / 2076件
類似銘柄と比較する
現在ご覧いただいている「ビーグリー」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 |
|---|---|---|---|---|---|---|---|---|
| ビーグリー | 129,400円 | -10.8% | -21.0% | 3.25% | 11.37倍 | 0.95倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| グロースエクス | 249,400円 | +13.8% | +21.3% | 0.00% | 18.10倍 | 2.78倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＣＲＩ・ＭＷ | 149,800円 | +11.5% | +45.2% | 1.67% | 19.05倍 | 2.01倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＰＡＴＨ | 10,700円 | +96.1% | - | 0.00% | 764.29倍 | 3.31倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| ドーン | 244,300円 | +3.3% | +5.7% | 1.06% | 17.05倍 | 2.70倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
市場注目の銘柄
チャート関連のコラム
