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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/07/02 | 1,316 | 1,322 | 1,292 | 1,292 | -34 | -2.6% | 15,700 |
| 2025/07/01 | 1,327 | 1,340 | 1,323 | 1,326 | +6 | +0.5% | 30,400 |
| 2025/06/30 | 1,320 | 1,359 | 1,317 | 1,320 | +22 | +1.7% | 27,600 |
| 2025/06/27 | 1,312 | 1,329 | 1,286 | 1,298 | +46 | +3.7% | 46,000 |
| 2025/06/26 | 1,268 | 1,279 | 1,251 | 1,252 | -16 | -1.3% | 8,100 |
| 2025/06/25 | 1,220 | 1,279 | 1,220 | 1,268 | +43 | +3.5% | 26,800 |
| 2025/06/24 | 1,230 | 1,233 | 1,201 | 1,225 | +8 | +0.7% | 48,400 |
| 2025/06/23 | 1,223 | 1,223 | 1,210 | 1,217 | -11 | -0.9% | 6,300 |
| 2025/06/20 | 1,228 | 1,241 | 1,203 | 1,228 | ±0 | ±0% | 39,600 |
| 2025/06/19 | 1,242 | 1,250 | 1,225 | 1,228 | -14 | -1.1% | 27,600 |
| 2025/06/18 | 1,252 | 1,252 | 1,235 | 1,242 | -10 | -0.8% | 9,100 |
| 2025/06/17 | 1,261 | 1,261 | 1,251 | 1,252 | -9 | -0.7% | 6,900 |
| 2025/06/16 | 1,273 | 1,281 | 1,248 | 1,261 | +8 | +0.6% | 9,500 |
| 2025/06/13 | 1,257 | 1,265 | 1,244 | 1,253 | -6 | -0.5% | 38,700 |
| 2025/06/12 | 1,260 | 1,272 | 1,246 | 1,259 | -6 | -0.5% | 33,000 |
| 2025/06/11 | 1,267 | 1,280 | 1,257 | 1,265 | -1 | -0.1% | 7,300 |
| 2025/06/10 | 1,262 | 1,283 | 1,255 | 1,266 | +4 | +0.3% | 14,000 |
| 2025/06/09 | 1,252 | 1,276 | 1,252 | 1,262 | +10 | +0.8% | 13,500 |
| 2025/06/06 | 1,271 | 1,271 | 1,218 | 1,252 | -6 | -0.5% | 31,300 |
| 2025/06/05 | 1,266 | 1,293 | 1,258 | 1,258 | -6 | -0.5% | 16,000 |
| 2025/06/04 | 1,275 | 1,280 | 1,264 | 1,264 | -10 | -0.8% | 10,400 |
| 2025/06/03 | 1,282 | 1,285 | 1,260 | 1,274 | -8 | -0.6% | 20,400 |
| 2025/06/02 | 1,286 | 1,287 | 1,280 | 1,282 | -3 | -0.2% | 4,200 |
| 2025/05/30 | 1,285 | 1,293 | 1,280 | 1,285 | -1 | -0.1% | 6,900 |
| 2025/05/29 | 1,311 | 1,311 | 1,267 | 1,286 | -12 | -0.9% | 11,600 |
| 2025/05/28 | 1,301 | 1,328 | 1,298 | 1,298 | +3 | +0.2% | 5,300 |
| 2025/05/27 | 1,332 | 1,332 | 1,295 | 1,295 | -25 | -1.9% | 12,700 |
| 2025/05/26 | 1,350 | 1,356 | 1,320 | 1,320 | -2 | -0.2% | 11,700 |
| 2025/05/23 | 1,348 | 1,363 | 1,322 | 1,322 | -27 | -2% | 2,500 |
| 2025/05/22 | 1,316 | 1,365 | 1,303 | 1,349 | +36 | +2.7% | 17,800 |
| 2025/05/21 | 1,306 | 1,336 | 1,305 | 1,313 | +8 | +0.6% | 6,300 |
| 2025/05/20 | 1,296 | 1,350 | 1,296 | 1,305 | +5 | +0.4% | 24,300 |
1～
50
件表示中 / 2044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 | 133,800円 | +6.2% | -1.0% | 3.59% | 8.45倍 | 1.00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 |
| モバファク | 96,100円 | +4.6% | -3.6% | 4.16% | 9.77倍 | 2.19倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| キーウェア | 93,600円 | +6.6% | -6.0% | 3.63% | 9.78倍 | 1.03倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＢＢＤＩ | 137,000円 | +13.9% | +27.8% | 0.00% | 39.00倍 | 3.75倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ニフティライフ | 131,600円 | +7.8% | +7.5% | 4.10% | 12.11倍 | 1.45倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
