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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/05/19 | 1,293 | 1,313 | 1,290 | 1,300 | +5 | +0.4% | 11,500 |
| 2025/05/16 | 1,300 | 1,349 | 1,260 | 1,295 | -92 | -6.6% | 59,900 |
| 2025/05/15 | 1,339 | 1,387 | 1,337 | 1,387 | +57 | +4.3% | 7,000 |
| 2025/05/14 | 1,349 | 1,356 | 1,321 | 1,330 | -20 | -1.5% | 22,800 |
| 2025/05/13 | 1,373 | 1,373 | 1,347 | 1,350 | ±0 | ±0% | 8,800 |
| 2025/05/12 | 1,343 | 1,370 | 1,341 | 1,350 | +4 | +0.3% | 7,200 |
| 2025/05/09 | 1,344 | 1,371 | 1,344 | 1,346 | -5 | -0.4% | 2,700 |
| 2025/05/08 | 1,377 | 1,377 | 1,350 | 1,351 | -9 | -0.7% | 3,700 |
| 2025/05/07 | 1,367 | 1,367 | 1,353 | 1,360 | +11 | +0.8% | 3,000 |
| 2025/05/02 | 1,354 | 1,368 | 1,348 | 1,349 | -8 | -0.6% | 6,500 |
| 2025/05/01 | 1,368 | 1,371 | 1,353 | 1,357 | -11 | -0.8% | 3,800 |
| 2025/04/30 | 1,371 | 1,386 | 1,362 | 1,368 | -6 | -0.4% | 4,200 |
| 2025/04/28 | 1,365 | 1,389 | 1,362 | 1,374 | +12 | +0.9% | 8,200 |
| 2025/04/25 | 1,390 | 1,390 | 1,358 | 1,362 | -8 | -0.6% | 6,000 |
| 2025/04/24 | 1,362 | 1,381 | 1,360 | 1,370 | +5 | +0.4% | 9,200 |
| 2025/04/23 | 1,386 | 1,408 | 1,365 | 1,365 | -25 | -1.8% | 9,100 |
| 2025/04/22 | 1,400 | 1,425 | 1,372 | 1,390 | -4 | -0.3% | 10,000 |
| 2025/04/21 | 1,377 | 1,398 | 1,375 | 1,394 | +21 | +1.5% | 4,700 |
| 2025/04/18 | 1,395 | 1,395 | 1,331 | 1,373 | -24 | -1.7% | 10,400 |
| 2025/04/17 | 1,307 | 1,397 | 1,307 | 1,397 | +95 | +7.3% | 13,500 |
| 2025/04/16 | 1,328 | 1,343 | 1,300 | 1,302 | -26 | -2% | 11,700 |
| 2025/04/15 | 1,305 | 1,340 | 1,305 | 1,328 | +53 | +4.2% | 16,200 |
| 2025/04/14 | 1,263 | 1,325 | 1,263 | 1,275 | +19 | +1.5% | 12,600 |
| 2025/04/11 | 1,208 | 1,277 | 1,208 | 1,256 | -20 | -1.6% | 31,600 |
| 2025/04/10 | 1,376 | 1,379 | 1,271 | 1,276 | +14 | +1.1% | 24,500 |
| 2025/04/09 | 1,228 | 1,264 | 1,200 | 1,262 | +7 | +0.6% | 24,100 |
| 2025/04/08 | 1,150 | 1,263 | 1,150 | 1,255 | +135 | +12.1% | 45,900 |
| 2025/04/07 | 1,188 | 1,250 | 1,120 | 1,120 | -198 | -15% | 101,700 |
| 2025/04/04 | 1,391 | 1,393 | 1,280 | 1,318 | -100 | -7.1% | 37,100 |
| 2025/04/03 | 1,441 | 1,450 | 1,401 | 1,418 | -43 | -2.9% | 12,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,461 | 1,461 | -29 | -1.9% | 9,400 |
| 2025/04/01 | 1,518 | 1,518 | 1,486 | 1,490 | -24 | -1.6% | 3,000 |
| 2025/03/31 | 1,505 | 1,514 | 1,482 | 1,514 | +9 | +0.6% | 2,400 |
| 2025/03/28 | 1,511 | 1,521 | 1,505 | 1,505 | -28 | -1.8% | 5,100 |
| 2025/03/27 | 1,511 | 1,550 | 1,511 | 1,533 | +26 | +1.7% | 6,000 |
| 2025/03/26 | 1,521 | 1,522 | 1,503 | 1,507 | -32 | -2.1% | 11,300 |
1～
50
件表示中 / 2008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 | 125,200円 | +6.2% | -1.0% | 3.83% | 7.91倍 | 0.94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 |
| クルーズ | 61,200円 | -19.0% | - | 0.00% | - | 0.64倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| ＲＯＸＸ | 108,600円 | +50.6% | - | 0.00% | - | 77.46倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ポストプライ | 76,900円 | - | - | 0.00% | 66.99倍 | 7.82倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| アイサンテクノロ | 138,300円 | +15.8% | +30.3% | 1.81% | 19.07倍 | 1.17倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
市場注目の銘柄
チャート関連のコラム
