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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,353 | 1,370 | 1,340 | 1,359 | +6 | +0.4% | 11,700 |
| 2022/04/25 | 1,336 | 1,376 | 1,334 | 1,353 | -13 | -1% | 27,100 |
| 2022/04/22 | 1,373 | 1,378 | 1,326 | 1,366 | +19 | +1.4% | 39,500 |
| 2022/04/21 | 1,361 | 1,364 | 1,329 | 1,347 | -16 | -1.2% | 27,400 |
| 2022/04/20 | 1,355 | 1,372 | 1,343 | 1,363 | +10 | +0.7% | 28,400 |
| 2022/04/19 | 1,369 | 1,369 | 1,332 | 1,353 | -22 | -1.6% | 36,100 |
| 2022/04/18 | 1,382 | 1,387 | 1,351 | 1,375 | -47 | -3.3% | 56,900 |
| 2022/04/15 | 1,443 | 1,443 | 1,378 | 1,422 | -38 | -2.6% | 55,900 |
| 2022/04/14 | 1,447 | 1,465 | 1,395 | 1,460 | +17 | +1.2% | 76,800 |
| 2022/04/13 | 1,492 | 1,492 | 1,430 | 1,443 | -71 | -4.7% | 59,800 |
| 2022/04/12 | 1,610 | 1,610 | 1,503 | 1,514 | -112 | -6.9% | 62,800 |
| 2022/04/11 | 1,677 | 1,691 | 1,600 | 1,626 | -28 | -1.7% | 84,700 |
| 2022/04/08 | 1,576 | 1,654 | 1,576 | 1,654 | +78 | +4.9% | 56,600 |
| 2022/04/07 | 1,630 | 1,630 | 1,570 | 1,576 | -57 | -3.5% | 61,000 |
| 2022/04/06 | 1,671 | 1,675 | 1,618 | 1,633 | -38 | -2.3% | 54,700 |
| 2022/04/05 | 1,635 | 1,682 | 1,620 | 1,671 | +36 | +2.2% | 57,700 |
| 2022/04/04 | 1,629 | 1,671 | 1,606 | 1,635 | +3 | +0.2% | 58,300 |
| 2022/04/01 | 1,637 | 1,638 | 1,566 | 1,632 | -7 | -0.4% | 38,500 |
| 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 |
801～
850
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
