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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,150 | 1,159 | 1,141 | 1,145 | -3 | -0.3% | 20,300 |
| 2023/05/22 | 1,157 | 1,157 | 1,144 | 1,148 | -8 | -0.7% | 14,500 |
| 2023/05/19 | 1,154 | 1,162 | 1,146 | 1,156 | +12 | +1% | 26,800 |
| 2023/05/18 | 1,153 | 1,158 | 1,143 | 1,144 | -7 | -0.6% | 26,600 |
| 2023/05/17 | 1,161 | 1,165 | 1,150 | 1,151 | -7 | -0.6% | 18,200 |
| 2023/05/16 | 1,152 | 1,160 | 1,140 | 1,158 | +6 | +0.5% | 31,200 |
| 2023/05/15 | 1,182 | 1,205 | 1,147 | 1,152 | -103 | -8.2% | 83,800 |
| 2023/05/12 | 1,235 | 1,273 | 1,235 | 1,255 | +14 | +1.1% | 40,900 |
| 2023/05/11 | 1,245 | 1,247 | 1,230 | 1,241 | +9 | +0.7% | 16,700 |
| 2023/05/10 | 1,242 | 1,248 | 1,229 | 1,232 | -8 | -0.6% | 16,100 |
| 2023/05/09 | 1,242 | 1,255 | 1,236 | 1,240 | +2 | +0.2% | 23,100 |
| 2023/05/08 | 1,230 | 1,255 | 1,230 | 1,238 | +4 | +0.3% | 17,900 |
| 2023/05/02 | 1,236 | 1,245 | 1,229 | 1,234 | -5 | -0.4% | 14,500 |
| 2023/05/01 | 1,244 | 1,245 | 1,222 | 1,239 | -1 | -0.1% | 13,600 |
| 2023/04/28 | 1,226 | 1,243 | 1,215 | 1,240 | +20 | +1.6% | 35,700 |
| 2023/04/27 | 1,235 | 1,248 | 1,220 | 1,220 | -13 | -1.1% | 44,700 |
| 2023/04/26 | 1,230 | 1,247 | 1,230 | 1,233 | -7 | -0.6% | 8,600 |
| 2023/04/25 | 1,232 | 1,244 | 1,228 | 1,240 | +4 | +0.3% | 32,000 |
| 2023/04/24 | 1,241 | 1,248 | 1,235 | 1,236 | -4 | -0.3% | 11,300 |
| 2023/04/21 | 1,242 | 1,242 | 1,228 | 1,240 | -3 | -0.2% | 21,200 |
| 2023/04/20 | 1,244 | 1,245 | 1,231 | 1,243 | +7 | +0.6% | 10,100 |
| 2023/04/19 | 1,250 | 1,250 | 1,231 | 1,236 | -14 | -1.1% | 11,400 |
| 2023/04/18 | 1,238 | 1,250 | 1,232 | 1,250 | +12 | +1% | 15,500 |
| 2023/04/17 | 1,242 | 1,250 | 1,235 | 1,238 | -4 | -0.3% | 9,400 |
| 2023/04/14 | 1,248 | 1,263 | 1,238 | 1,242 | -6 | -0.5% | 14,600 |
| 2023/04/13 | 1,239 | 1,248 | 1,234 | 1,248 | +1 | +0.1% | 11,200 |
| 2023/04/12 | 1,251 | 1,255 | 1,239 | 1,247 | -6 | -0.5% | 7,400 |
| 2023/04/11 | 1,245 | 1,256 | 1,242 | 1,253 | +9 | +0.7% | 14,100 |
| 2023/04/10 | 1,239 | 1,249 | 1,234 | 1,244 | +7 | +0.6% | 14,900 |
| 2023/04/07 | 1,240 | 1,257 | 1,236 | 1,237 | +8 | +0.7% | 22,700 |
| 2023/04/06 | 1,216 | 1,232 | 1,216 | 1,229 | +1 | +0.1% | 20,200 |
| 2023/04/05 | 1,249 | 1,254 | 1,228 | 1,228 | -38 | -3% | 40,400 |
| 2023/04/04 | 1,276 | 1,280 | 1,256 | 1,266 | -10 | -0.8% | 18,000 |
| 2023/04/03 | 1,256 | 1,295 | 1,253 | 1,276 | +31 | +2.5% | 68,200 |
| 2023/03/31 | 1,223 | 1,250 | 1,223 | 1,245 | +21 | +1.7% | 26,600 |
| 2023/03/30 | 1,220 | 1,241 | 1,220 | 1,224 | +4 | +0.3% | 26,200 |
| 2023/03/29 | 1,215 | 1,222 | 1,209 | 1,220 | +5 | +0.4% | 19,200 |
| 2023/03/28 | 1,221 | 1,237 | 1,203 | 1,215 | -6 | -0.5% | 41,600 |
| 2023/03/27 | 1,224 | 1,231 | 1,209 | 1,221 | -3 | -0.2% | 27,000 |
| 2023/03/24 | 1,239 | 1,239 | 1,220 | 1,224 | -15 | -1.2% | 24,700 |
| 2023/03/23 | 1,222 | 1,239 | 1,216 | 1,239 | +3 | +0.2% | 8,600 |
| 2023/03/22 | 1,232 | 1,249 | 1,227 | 1,236 | +17 | +1.4% | 20,500 |
| 2023/03/20 | 1,215 | 1,242 | 1,208 | 1,219 | -2 | -0.2% | 34,600 |
| 2023/03/17 | 1,198 | 1,224 | 1,190 | 1,221 | +31 | +2.6% | 82,600 |
| 2023/03/16 | 1,176 | 1,195 | 1,175 | 1,190 | -16 | -1.3% | 23,300 |
| 2023/03/15 | 1,202 | 1,221 | 1,196 | 1,206 | +18 | +1.5% | 14,200 |
| 2023/03/14 | 1,203 | 1,206 | 1,178 | 1,188 | -24 | -2% | 25,300 |
| 2023/03/13 | 1,220 | 1,227 | 1,207 | 1,212 | -23 | -1.9% | 33,100 |
| 2023/03/10 | 1,233 | 1,237 | 1,226 | 1,235 | -12 | -1% | 22,200 |
| 2023/03/09 | 1,256 | 1,260 | 1,244 | 1,247 | -6 | -0.5% | 15,400 |
501～
550
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
