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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 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 |
| 2023/03/08 | 1,250 | 1,260 | 1,243 | 1,253 | -6 | -0.5% | 7,100 |
| 2023/03/07 | 1,243 | 1,263 | 1,242 | 1,259 | +16 | +1.3% | 18,600 |
| 2023/03/06 | 1,233 | 1,246 | 1,233 | 1,243 | +8 | +0.6% | 17,200 |
| 2023/03/03 | 1,237 | 1,247 | 1,230 | 1,235 | -2 | -0.2% | 14,900 |
| 2023/03/02 | 1,244 | 1,245 | 1,230 | 1,237 | -7 | -0.6% | 15,500 |
| 2023/03/01 | 1,250 | 1,256 | 1,242 | 1,244 | -12 | -1% | 9,100 |
| 2023/02/28 | 1,258 | 1,272 | 1,256 | 1,256 | -9 | -0.7% | 14,900 |
| 2023/02/27 | 1,250 | 1,268 | 1,246 | 1,265 | +19 | +1.5% | 18,300 |
| 2023/02/24 | 1,218 | 1,246 | 1,216 | 1,246 | +14 | +1.1% | 23,600 |
| 2023/02/22 | 1,234 | 1,236 | 1,218 | 1,232 | -10 | -0.8% | 30,100 |
| 2023/02/21 | 1,244 | 1,253 | 1,230 | 1,242 | -12 | -1% | 54,800 |
551～
600
件表示中 / 2047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 | 134,100円 | +6.2% | -1.0% | 3.58% | 8.47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 |
| ＧＭＯペパ | 160,000円 | +2.4% | -8.2% | 4.19% | 15.51倍 | 3.48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 |
| モバファク | 95,900円 | +4.6% | -3.6% | 4.17% | 9.75倍 | 2.18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 |
| チームスピリト | 51,000円 | +13.1% | - | 0.00% | 38.23倍 | 6.18倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＣＲＩ・ＭＷ | 150,900円 | +11.5% | +45.2% | 1.66% | 19.18倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
