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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,271 | 1,295 | 1,271 | 1,286 | +6 | +0.5% | 20,200 |
| 2022/12/06 | 1,278 | 1,282 | 1,267 | 1,280 | -4 | -0.3% | 35,600 |
| 2022/12/05 | 1,280 | 1,285 | 1,271 | 1,284 | -1 | -0.1% | 26,100 |
| 2022/12/02 | 1,288 | 1,288 | 1,268 | 1,285 | -8 | -0.6% | 61,200 |
| 2022/12/01 | 1,312 | 1,312 | 1,286 | 1,293 | -7 | -0.5% | 35,400 |
| 2022/11/30 | 1,314 | 1,314 | 1,293 | 1,300 | -6 | -0.5% | 43,900 |
| 2022/11/29 | 1,308 | 1,313 | 1,299 | 1,306 | -9 | -0.7% | 36,500 |
| 2022/11/28 | 1,319 | 1,321 | 1,299 | 1,315 | +13 | +1% | 48,700 |
| 2022/11/25 | 1,318 | 1,319 | 1,295 | 1,302 | -15 | -1.1% | 79,800 |
| 2022/11/24 | 1,321 | 1,343 | 1,311 | 1,317 | +7 | +0.5% | 31,200 |
| 2022/11/22 | 1,314 | 1,318 | 1,306 | 1,310 | -3 | -0.2% | 35,600 |
| 2022/11/21 | 1,330 | 1,334 | 1,307 | 1,313 | -17 | -1.3% | 45,100 |
| 2022/11/18 | 1,342 | 1,351 | 1,328 | 1,330 | -12 | -0.9% | 48,400 |
| 2022/11/17 | 1,342 | 1,354 | 1,328 | 1,342 | ±0 | ±0% | 26,200 |
| 2022/11/16 | 1,356 | 1,358 | 1,335 | 1,342 | +7 | +0.5% | 18,000 |
| 2022/11/15 | 1,335 | 1,365 | 1,286 | 1,335 | -5 | -0.4% | 56,300 |
| 2022/11/14 | 1,410 | 1,417 | 1,335 | 1,340 | -70 | -5% | 90,400 |
| 2022/11/11 | 1,400 | 1,410 | 1,388 | 1,410 | +24 | +1.7% | 28,700 |
| 2022/11/10 | 1,382 | 1,391 | 1,372 | 1,386 | -10 | -0.7% | 12,000 |
| 2022/11/09 | 1,407 | 1,413 | 1,390 | 1,396 | -11 | -0.8% | 18,800 |
| 2022/11/08 | 1,389 | 1,413 | 1,389 | 1,407 | +24 | +1.7% | 18,700 |
| 2022/11/07 | 1,411 | 1,411 | 1,380 | 1,383 | -19 | -1.4% | 22,200 |
| 2022/11/04 | 1,394 | 1,416 | 1,387 | 1,402 | +14 | +1% | 32,000 |
| 2022/11/02 | 1,409 | 1,409 | 1,380 | 1,388 | -9 | -0.6% | 23,200 |
| 2022/11/01 | 1,390 | 1,407 | 1,385 | 1,397 | +17 | +1.2% | 21,900 |
| 2022/10/31 | 1,360 | 1,387 | 1,360 | 1,380 | +24 | +1.8% | 21,200 |
| 2022/10/28 | 1,340 | 1,368 | 1,329 | 1,356 | +14 | +1% | 54,700 |
| 2022/10/27 | 1,340 | 1,344 | 1,329 | 1,342 | +2 | +0.1% | 9,100 |
| 2022/10/26 | 1,335 | 1,345 | 1,333 | 1,340 | +11 | +0.8% | 16,400 |
| 2022/10/25 | 1,317 | 1,334 | 1,315 | 1,329 | +17 | +1.3% | 16,600 |
| 2022/10/24 | 1,325 | 1,335 | 1,310 | 1,312 | +4 | +0.3% | 19,100 |
| 2022/10/21 | 1,305 | 1,325 | 1,293 | 1,308 | +9 | +0.7% | 33,500 |
| 2022/10/20 | 1,298 | 1,307 | 1,290 | 1,299 | -9 | -0.7% | 19,000 |
| 2022/10/19 | 1,300 | 1,311 | 1,291 | 1,308 | +13 | +1% | 22,300 |
| 2022/10/18 | 1,290 | 1,306 | 1,280 | 1,295 | +20 | +1.6% | 45,100 |
| 2022/10/17 | 1,295 | 1,316 | 1,262 | 1,275 | -43 | -3.3% | 87,400 |
| 2022/10/14 | 1,310 | 1,344 | 1,295 | 1,318 | +35 | +2.7% | 66,200 |
| 2022/10/13 | 1,306 | 1,306 | 1,281 | 1,283 | -23 | -1.8% | 32,000 |
| 2022/10/12 | 1,301 | 1,315 | 1,295 | 1,306 | +2 | +0.2% | 19,200 |
| 2022/10/11 | 1,320 | 1,322 | 1,301 | 1,304 | -30 | -2.2% | 33,000 |
| 2022/10/07 | 1,320 | 1,339 | 1,317 | 1,334 | +5 | +0.4% | 30,700 |
| 2022/10/06 | 1,326 | 1,348 | 1,320 | 1,329 | +3 | +0.2% | 17,800 |
| 2022/10/05 | 1,351 | 1,355 | 1,326 | 1,326 | -10 | -0.7% | 20,700 |
| 2022/10/04 | 1,330 | 1,344 | 1,320 | 1,336 | +17 | +1.3% | 28,700 |
| 2022/10/03 | 1,285 | 1,319 | 1,266 | 1,319 | +21 | +1.6% | 33,000 |
| 2022/09/30 | 1,303 | 1,306 | 1,291 | 1,298 | -13 | -1% | 28,400 |
| 2022/09/29 | 1,310 | 1,325 | 1,301 | 1,311 | +14 | +1.1% | 25,600 |
| 2022/09/28 | 1,310 | 1,313 | 1,271 | 1,297 | -18 | -1.4% | 45,000 |
| 2022/09/27 | 1,315 | 1,328 | 1,309 | 1,315 | +5 | +0.4% | 27,200 |
| 2022/09/26 | 1,322 | 1,329 | 1,310 | 1,310 | -27 | -2% | 36,300 |
651～
700
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
