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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,342 | 1,351 | 1,330 | 1,337 | -6 | -0.4% | 20,300 |
| 2022/09/21 | 1,365 | 1,365 | 1,324 | 1,343 | -22 | -1.6% | 30,700 |
| 2022/09/20 | 1,367 | 1,382 | 1,364 | 1,365 | -2 | -0.1% | 28,600 |
| 2022/09/16 | 1,346 | 1,381 | 1,328 | 1,367 | +20 | +1.5% | 56,500 |
| 2022/09/15 | 1,361 | 1,368 | 1,345 | 1,347 | -14 | -1% | 23,600 |
| 2022/09/14 | 1,355 | 1,372 | 1,353 | 1,361 | -24 | -1.7% | 26,900 |
| 2022/09/13 | 1,395 | 1,416 | 1,382 | 1,385 | -7 | -0.5% | 33,700 |
| 2022/09/12 | 1,392 | 1,405 | 1,380 | 1,392 | ±0 | ±0% | 45,400 |
| 2022/09/09 | 1,414 | 1,433 | 1,392 | 1,392 | -28 | -2% | 42,900 |
| 2022/09/08 | 1,405 | 1,448 | 1,405 | 1,420 | +17 | +1.2% | 69,900 |
| 2022/09/07 | 1,407 | 1,431 | 1,372 | 1,403 | -4 | -0.3% | 92,100 |
| 2022/09/06 | 1,378 | 1,415 | 1,362 | 1,407 | +51 | +3.8% | 85,600 |
| 2022/09/05 | 1,327 | 1,365 | 1,312 | 1,356 | +29 | +2.2% | 34,000 |
| 2022/09/02 | 1,346 | 1,349 | 1,315 | 1,327 | -19 | -1.4% | 51,900 |
| 2022/09/01 | 1,359 | 1,361 | 1,344 | 1,346 | -23 | -1.7% | 41,600 |
| 2022/08/31 | 1,350 | 1,403 | 1,344 | 1,369 | +19 | +1.4% | 75,500 |
| 2022/08/30 | 1,331 | 1,392 | 1,323 | 1,350 | +32 | +2.4% | 125,100 |
| 2022/08/29 | 1,302 | 1,322 | 1,302 | 1,318 | -6 | -0.5% | 57,700 |
| 2022/08/26 | 1,328 | 1,340 | 1,317 | 1,324 | -1 | -0.1% | 47,800 |
| 2022/08/25 | 1,331 | 1,331 | 1,311 | 1,325 | +1 | +0.1% | 45,300 |
| 2022/08/24 | 1,328 | 1,332 | 1,308 | 1,324 | -10 | -0.7% | 39,500 |
| 2022/08/23 | 1,333 | 1,342 | 1,330 | 1,334 | -17 | -1.3% | 24,800 |
| 2022/08/22 | 1,329 | 1,351 | 1,318 | 1,351 | +5 | +0.4% | 37,200 |
| 2022/08/19 | 1,322 | 1,347 | 1,314 | 1,346 | +24 | +1.8% | 56,700 |
| 2022/08/18 | 1,310 | 1,332 | 1,303 | 1,322 | -6 | -0.5% | 63,200 |
| 2022/08/17 | 1,330 | 1,349 | 1,317 | 1,328 | +7 | +0.5% | 94,900 |
| 2022/08/16 | 1,340 | 1,378 | 1,304 | 1,321 | -18 | -1.3% | 143,400 |
| 2022/08/15 | 1,363 | 1,385 | 1,307 | 1,339 | -84 | -5.9% | 298,300 |
| 2022/08/12 | 1,442 | 1,443 | 1,400 | 1,423 | -3 | -0.2% | 66,400 |
| 2022/08/10 | 1,461 | 1,485 | 1,426 | 1,426 | -50 | -3.4% | 48,600 |
| 2022/08/09 | 1,504 | 1,524 | 1,476 | 1,476 | -36 | -2.4% | 60,800 |
| 2022/08/08 | 1,472 | 1,529 | 1,467 | 1,512 | +36 | +2.4% | 43,100 |
| 2022/08/05 | 1,506 | 1,512 | 1,466 | 1,476 | -42 | -2.8% | 54,300 |
| 2022/08/04 | 1,512 | 1,535 | 1,495 | 1,518 | +9 | +0.6% | 55,400 |
| 2022/08/03 | 1,500 | 1,532 | 1,462 | 1,509 | -2 | -0.1% | 65,200 |
| 2022/08/02 | 1,479 | 1,530 | 1,440 | 1,511 | +6 | +0.4% | 99,400 |
| 2022/08/01 | 1,470 | 1,518 | 1,441 | 1,505 | +34 | +2.3% | 125,300 |
| 2022/07/29 | 1,420 | 1,499 | 1,410 | 1,471 | +35 | +2.4% | 212,100 |
| 2022/07/28 | 1,450 | 1,549 | 1,412 | 1,436 | +140 | +10.8% | 941,000 |
| 2022/07/27 | 1,278 | 1,318 | 1,276 | 1,296 | +22 | +1.7% | 46,100 |
| 2022/07/26 | 1,276 | 1,285 | 1,270 | 1,274 | -3 | -0.2% | 16,800 |
| 2022/07/25 | 1,286 | 1,294 | 1,276 | 1,277 | -10 | -0.8% | 18,700 |
| 2022/07/22 | 1,296 | 1,303 | 1,275 | 1,287 | -9 | -0.7% | 21,300 |
| 2022/07/21 | 1,255 | 1,310 | 1,254 | 1,296 | +40 | +3.2% | 51,400 |
| 2022/07/20 | 1,252 | 1,277 | 1,249 | 1,256 | +12 | +1% | 45,300 |
| 2022/07/19 | 1,230 | 1,245 | 1,210 | 1,244 | +23 | +1.9% | 29,500 |
| 2022/07/15 | 1,237 | 1,238 | 1,209 | 1,221 | -27 | -2.2% | 45,900 |
| 2022/07/14 | 1,250 | 1,256 | 1,239 | 1,248 | -7 | -0.6% | 37,300 |
| 2022/07/13 | 1,250 | 1,255 | 1,230 | 1,255 | +2 | +0.2% | 33,900 |
| 2022/07/12 | 1,290 | 1,290 | 1,245 | 1,253 | -44 | -3.4% | 71,600 |
701～
750
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
