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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,331 | 1,331 | 1,315 | 1,317 | -20 | -1.5% | 5,200 |
| 2024/11/21 | 1,317 | 1,338 | 1,310 | 1,337 | +12 | +0.9% | 11,800 |
| 2024/11/20 | 1,313 | 1,325 | 1,305 | 1,325 | +17 | +1.3% | 10,400 |
| 2024/11/19 | 1,324 | 1,330 | 1,307 | 1,308 | -8 | -0.6% | 13,000 |
| 2024/11/18 | 1,319 | 1,319 | 1,301 | 1,316 | -3 | -0.2% | 11,500 |
| 2024/11/15 | 1,314 | 1,324 | 1,305 | 1,319 | -9 | -0.7% | 29,600 |
| 2024/11/14 | 1,350 | 1,350 | 1,327 | 1,328 | -34 | -2.5% | 18,000 |
| 2024/11/13 | 1,320 | 1,369 | 1,320 | 1,362 | +42 | +3.2% | 11,400 |
| 2024/11/12 | 1,359 | 1,369 | 1,320 | 1,320 | -38 | -2.8% | 17,000 |
| 2024/11/11 | 1,368 | 1,369 | 1,358 | 1,358 | -14 | -1% | 5,700 |
| 2024/11/08 | 1,384 | 1,385 | 1,372 | 1,372 | -12 | -0.9% | 7,200 |
| 2024/11/07 | 1,375 | 1,390 | 1,374 | 1,384 | +10 | +0.7% | 8,100 |
| 2024/11/06 | 1,383 | 1,388 | 1,359 | 1,374 | -8 | -0.6% | 12,600 |
| 2024/11/05 | 1,389 | 1,399 | 1,370 | 1,382 | -12 | -0.9% | 8,500 |
| 2024/11/01 | 1,400 | 1,410 | 1,390 | 1,394 | -7 | -0.5% | 12,000 |
| 2024/10/31 | 1,369 | 1,416 | 1,369 | 1,401 | +32 | +2.3% | 26,900 |
| 2024/10/30 | 1,404 | 1,414 | 1,369 | 1,369 | -36 | -2.6% | 54,700 |
| 2024/10/29 | 1,409 | 1,414 | 1,393 | 1,405 | -4 | -0.3% | 11,200 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,409 | +42 | +3.1% | 10,400 |
| 2024/10/25 | 1,401 | 1,401 | 1,355 | 1,367 | -39 | -2.8% | 31,400 |
| 2024/10/24 | 1,419 | 1,425 | 1,395 | 1,406 | -19 | -1.3% | 12,900 |
| 2024/10/23 | 1,432 | 1,433 | 1,422 | 1,425 | -6 | -0.4% | 7,300 |
| 2024/10/22 | 1,450 | 1,450 | 1,430 | 1,431 | -19 | -1.3% | 8,500 |
| 2024/10/21 | 1,447 | 1,450 | 1,432 | 1,450 | +3 | +0.2% | 4,600 |
| 2024/10/18 | 1,468 | 1,468 | 1,431 | 1,447 | -16 | -1.1% | 10,600 |
| 2024/10/17 | 1,426 | 1,480 | 1,426 | 1,463 | +37 | +2.6% | 18,900 |
| 2024/10/16 | 1,415 | 1,437 | 1,415 | 1,426 | -7 | -0.5% | 5,100 |
| 2024/10/15 | 1,435 | 1,445 | 1,414 | 1,433 | -10 | -0.7% | 7,000 |
| 2024/10/11 | 1,404 | 1,456 | 1,404 | 1,443 | +39 | +2.8% | 25,300 |
| 2024/10/10 | 1,428 | 1,428 | 1,387 | 1,404 | -24 | -1.7% | 22,200 |
| 2024/10/09 | 1,436 | 1,437 | 1,418 | 1,428 | +3 | +0.2% | 10,500 |
| 2024/10/08 | 1,433 | 1,451 | 1,425 | 1,425 | -16 | -1.1% | 17,200 |
| 2024/10/07 | 1,451 | 1,477 | 1,441 | 1,441 | -8 | -0.6% | 20,000 |
| 2024/10/04 | 1,456 | 1,471 | 1,431 | 1,449 | -7 | -0.5% | 17,400 |
| 2024/10/03 | 1,445 | 1,473 | 1,445 | 1,456 | +11 | +0.8% | 8,500 |
| 2024/10/02 | 1,411 | 1,465 | 1,411 | 1,445 | +34 | +2.4% | 25,200 |
| 2024/10/01 | 1,400 | 1,440 | 1,395 | 1,411 | +19 | +1.4% | 30,300 |
| 2024/09/30 | 1,353 | 1,403 | 1,329 | 1,392 | +9 | +0.7% | 29,100 |
| 2024/09/27 | 1,399 | 1,399 | 1,371 | 1,383 | -12 | -0.9% | 17,100 |
| 2024/09/26 | 1,370 | 1,395 | 1,370 | 1,395 | +25 | +1.8% | 15,600 |
| 2024/09/25 | 1,380 | 1,397 | 1,359 | 1,370 | -19 | -1.4% | 25,600 |
| 2024/09/24 | 1,491 | 1,491 | 1,389 | 1,389 | -102 | -6.8% | 43,600 |
| 2024/09/20 | 1,470 | 1,497 | 1,470 | 1,491 | +31 | +2.1% | 22,100 |
| 2024/09/19 | 1,468 | 1,488 | 1,431 | 1,460 | -10 | -0.7% | 33,400 |
| 2024/09/18 | 1,390 | 1,479 | 1,390 | 1,470 | +82 | +5.9% | 104,400 |
| 2024/09/17 | 1,354 | 1,398 | 1,347 | 1,388 | +36 | +2.7% | 193,500 |
| 2024/09/13 | 1,400 | 1,404 | 1,346 | 1,352 | -48 | -3.4% | 34,500 |
| 2024/09/12 | 1,378 | 1,412 | 1,362 | 1,400 | +48 | +3.6% | 57,100 |
| 2024/09/11 | 1,337 | 1,381 | 1,322 | 1,352 | -7 | -0.5% | 58,100 |
| 2024/09/10 | 1,300 | 1,363 | 1,289 | 1,359 | +59 | +4.5% | 105,900 |
1～
50
件表示中 / 1879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 | 131,700円 | +5.4% | +25.3% | 1.29% | 8.12倍 | 1.03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 |
| ソルクシーズ | 30,900円 | +2.0% | -16.8% | 3.88% | 15.04倍 | 1.02倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ＧＭＯペパ | 151,400円 | -0.7% | - | 3.50% | 14.42倍 | 3.80倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| カヤック | 51,000円 | -8.4% | -80.7% | 0.76% | 822.58倍 | 1.52倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| スカラ | 46,100円 | -5.7% | - | 3.47% | 23.53倍 | 1.84倍 |
|
サイト内検索など、企業向けＡＳＰサービス展開。営業支援システムのソフトブレーンは売却 |
市場注目の銘柄
チャート関連のコラム
