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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,609 | 1,654 | 1,594 | 1,639 | +4 | +0.2% | 49,100 |
| 2022/03/30 | 1,560 | 1,642 | 1,538 | 1,635 | +87 | +5.6% | 57,500 |
| 2022/03/29 | 1,523 | 1,570 | 1,494 | 1,548 | +50 | +3.3% | 61,300 |
| 2022/03/28 | 1,540 | 1,577 | 1,488 | 1,498 | -38 | -2.5% | 83,300 |
| 2022/03/25 | 1,493 | 1,561 | 1,450 | 1,536 | +62 | +4.2% | 82,600 |
| 2022/03/24 | 1,400 | 1,480 | 1,385 | 1,474 | +54 | +3.8% | 53,800 |
| 2022/03/23 | 1,400 | 1,448 | 1,400 | 1,420 | +22 | +1.6% | 63,800 |
| 2022/03/22 | 1,390 | 1,398 | 1,370 | 1,398 | +20 | +1.5% | 35,300 |
| 2022/03/18 | 1,350 | 1,379 | 1,350 | 1,378 | +38 | +2.8% | 43,900 |
| 2022/03/17 | 1,311 | 1,346 | 1,310 | 1,340 | +42 | +3.2% | 44,400 |
| 2022/03/16 | 1,260 | 1,299 | 1,260 | 1,298 | +42 | +3.3% | 37,200 |
| 2022/03/15 | 1,240 | 1,256 | 1,219 | 1,256 | +3 | +0.2% | 25,500 |
| 2022/03/14 | 1,217 | 1,258 | 1,217 | 1,253 | +42 | +3.5% | 32,600 |
| 2022/03/11 | 1,206 | 1,230 | 1,193 | 1,211 | -13 | -1.1% | 23,100 |
| 2022/03/10 | 1,184 | 1,224 | 1,184 | 1,224 | +62 | +5.3% | 31,100 |
| 2022/03/09 | 1,163 | 1,196 | 1,154 | 1,162 | ±0 | ±0% | 30,200 |
| 2022/03/08 | 1,150 | 1,197 | 1,150 | 1,162 | -8 | -0.7% | 44,100 |
| 2022/03/07 | 1,177 | 1,185 | 1,149 | 1,170 | -26 | -2.2% | 37,600 |
| 2022/03/04 | 1,250 | 1,250 | 1,183 | 1,196 | -64 | -5.1% | 68,900 |
| 2022/03/03 | 1,274 | 1,284 | 1,243 | 1,260 | -5 | -0.4% | 22,500 |
| 2022/03/02 | 1,279 | 1,286 | 1,246 | 1,265 | -22 | -1.7% | 40,000 |
| 2022/03/01 | 1,265 | 1,294 | 1,262 | 1,287 | +36 | +2.9% | 36,800 |
| 2022/02/28 | 1,235 | 1,262 | 1,215 | 1,251 | +22 | +1.8% | 37,300 |
| 2022/02/25 | 1,190 | 1,230 | 1,187 | 1,229 | +69 | +5.9% | 47,100 |
| 2022/02/24 | 1,190 | 1,200 | 1,138 | 1,160 | -60 | -4.9% | 65,900 |
| 2022/02/22 | 1,228 | 1,245 | 1,206 | 1,220 | -18 | -1.5% | 27,000 |
| 2022/02/21 | 1,262 | 1,262 | 1,225 | 1,238 | -10 | -0.8% | 37,000 |
| 2022/02/18 | 1,238 | 1,249 | 1,205 | 1,248 | +40 | +3.3% | 35,400 |
| 2022/02/17 | 1,230 | 1,250 | 1,203 | 1,208 | -6 | -0.5% | 62,200 |
| 2022/02/16 | 1,180 | 1,217 | 1,180 | 1,214 | +53 | +4.6% | 38,500 |
| 2022/02/15 | 1,180 | 1,207 | 1,150 | 1,161 | +11 | +1% | 60,300 |
| 2022/02/14 | 1,148 | 1,154 | 1,133 | 1,150 | -21 | -1.8% | 39,000 |
| 2022/02/10 | 1,152 | 1,173 | 1,152 | 1,171 | +13 | +1.1% | 17,100 |
| 2022/02/09 | 1,149 | 1,164 | 1,145 | 1,158 | -2 | -0.2% | 17,800 |
| 2022/02/08 | 1,153 | 1,171 | 1,150 | 1,160 | +10 | +0.9% | 11,400 |
| 2022/02/07 | 1,164 | 1,170 | 1,138 | 1,150 | -8 | -0.7% | 18,300 |
| 2022/02/04 | 1,153 | 1,158 | 1,126 | 1,158 | +5 | +0.4% | 26,500 |
| 2022/02/03 | 1,165 | 1,168 | 1,140 | 1,153 | -31 | -2.6% | 33,000 |
| 2022/02/02 | 1,140 | 1,184 | 1,140 | 1,184 | +51 | +4.5% | 30,400 |
| 2022/02/01 | 1,141 | 1,154 | 1,125 | 1,133 | +8 | +0.7% | 44,500 |
| 2022/01/31 | 1,090 | 1,132 | 1,078 | 1,125 | +57 | +5.3% | 55,800 |
| 2022/01/28 | 1,078 | 1,088 | 1,040 | 1,068 | +13 | +1.2% | 84,800 |
| 2022/01/27 | 1,129 | 1,131 | 1,055 | 1,055 | -63 | -5.6% | 85,100 |
| 2022/01/26 | 1,108 | 1,132 | 1,094 | 1,118 | +28 | +2.6% | 56,700 |
| 2022/01/25 | 1,158 | 1,160 | 1,082 | 1,090 | -63 | -5.5% | 101,100 |
| 2022/01/24 | 1,133 | 1,154 | 1,116 | 1,153 | +17 | +1.5% | 32,600 |
| 2022/01/21 | 1,145 | 1,145 | 1,122 | 1,136 | -21 | -1.8% | 50,700 |
| 2022/01/20 | 1,121 | 1,159 | 1,110 | 1,157 | +26 | +2.3% | 66,900 |
| 2022/01/19 | 1,194 | 1,194 | 1,125 | 1,131 | -63 | -5.3% | 118,900 |
| 2022/01/18 | 1,204 | 1,236 | 1,191 | 1,194 | -10 | -0.8% | 69,000 |
651～
700
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
