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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,293 | 1,313 | 1,290 | 1,300 | +5 | +0.4% | 11,500 |
| 2025/05/16 | 1,300 | 1,349 | 1,260 | 1,295 | -92 | -6.6% | 59,900 |
| 2025/05/15 | 1,339 | 1,387 | 1,337 | 1,387 | +57 | +4.3% | 7,000 |
| 2025/05/14 | 1,349 | 1,356 | 1,321 | 1,330 | -20 | -1.5% | 22,800 |
| 2025/05/13 | 1,373 | 1,373 | 1,347 | 1,350 | ±0 | ±0% | 8,800 |
| 2025/05/12 | 1,343 | 1,370 | 1,341 | 1,350 | +4 | +0.3% | 7,200 |
| 2025/05/09 | 1,344 | 1,371 | 1,344 | 1,346 | -5 | -0.4% | 2,700 |
| 2025/05/08 | 1,377 | 1,377 | 1,350 | 1,351 | -9 | -0.7% | 3,700 |
| 2025/05/07 | 1,367 | 1,367 | 1,353 | 1,360 | +11 | +0.8% | 3,000 |
| 2025/05/02 | 1,354 | 1,368 | 1,348 | 1,349 | -8 | -0.6% | 6,500 |
| 2025/05/01 | 1,368 | 1,371 | 1,353 | 1,357 | -11 | -0.8% | 3,800 |
| 2025/04/30 | 1,371 | 1,386 | 1,362 | 1,368 | -6 | -0.4% | 4,200 |
| 2025/04/28 | 1,365 | 1,389 | 1,362 | 1,374 | +12 | +0.9% | 8,200 |
| 2025/04/25 | 1,390 | 1,390 | 1,358 | 1,362 | -8 | -0.6% | 6,000 |
| 2025/04/24 | 1,362 | 1,381 | 1,360 | 1,370 | +5 | +0.4% | 9,200 |
| 2025/04/23 | 1,386 | 1,408 | 1,365 | 1,365 | -25 | -1.8% | 9,100 |
| 2025/04/22 | 1,400 | 1,425 | 1,372 | 1,390 | -4 | -0.3% | 10,000 |
| 2025/04/21 | 1,377 | 1,398 | 1,375 | 1,394 | +21 | +1.5% | 4,700 |
| 2025/04/18 | 1,395 | 1,395 | 1,331 | 1,373 | -24 | -1.7% | 10,400 |
| 2025/04/17 | 1,307 | 1,397 | 1,307 | 1,397 | +95 | +7.3% | 13,500 |
| 2025/04/16 | 1,328 | 1,343 | 1,300 | 1,302 | -26 | -2% | 11,700 |
| 2025/04/15 | 1,305 | 1,340 | 1,305 | 1,328 | +53 | +4.2% | 16,200 |
| 2025/04/14 | 1,263 | 1,325 | 1,263 | 1,275 | +19 | +1.5% | 12,600 |
| 2025/04/11 | 1,208 | 1,277 | 1,208 | 1,256 | -20 | -1.6% | 31,600 |
| 2025/04/10 | 1,376 | 1,379 | 1,271 | 1,276 | +14 | +1.1% | 24,500 |
| 2025/04/09 | 1,228 | 1,264 | 1,200 | 1,262 | +7 | +0.6% | 24,100 |
| 2025/04/08 | 1,150 | 1,263 | 1,150 | 1,255 | +135 | +12.1% | 45,900 |
| 2025/04/07 | 1,188 | 1,250 | 1,120 | 1,120 | -198 | -15% | 101,700 |
| 2025/04/04 | 1,391 | 1,393 | 1,280 | 1,318 | -100 | -7.1% | 37,100 |
| 2025/04/03 | 1,441 | 1,450 | 1,401 | 1,418 | -43 | -2.9% | 12,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,461 | 1,461 | -29 | -1.9% | 9,400 |
| 2025/04/01 | 1,518 | 1,518 | 1,486 | 1,490 | -24 | -1.6% | 3,000 |
| 2025/03/31 | 1,505 | 1,514 | 1,482 | 1,514 | +9 | +0.6% | 2,400 |
| 2025/03/28 | 1,511 | 1,521 | 1,505 | 1,505 | -28 | -1.8% | 5,100 |
| 2025/03/27 | 1,511 | 1,550 | 1,511 | 1,533 | +26 | +1.7% | 6,000 |
| 2025/03/26 | 1,521 | 1,522 | 1,503 | 1,507 | -32 | -2.1% | 11,300 |
| 2025/03/25 | 1,535 | 1,550 | 1,525 | 1,539 | -3 | -0.2% | 5,600 |
| 2025/03/24 | 1,530 | 1,548 | 1,525 | 1,542 | +12 | +0.8% | 6,400 |
| 2025/03/21 | 1,519 | 1,530 | 1,519 | 1,530 | +11 | +0.7% | 2,200 |
| 2025/03/19 | 1,486 | 1,537 | 1,486 | 1,519 | +41 | +2.8% | 28,000 |
| 2025/03/18 | 1,474 | 1,524 | 1,474 | 1,478 | +8 | +0.5% | 17,400 |
| 2025/03/17 | 1,488 | 1,505 | 1,470 | 1,470 | -9 | -0.6% | 91,900 |
| 2025/03/14 | 1,479 | 1,495 | 1,473 | 1,479 | -16 | -1.1% | 7,400 |
| 2025/03/13 | 1,495 | 1,526 | 1,489 | 1,495 | -13 | -0.9% | 10,300 |
| 2025/03/12 | 1,512 | 1,512 | 1,505 | 1,508 | +3 | +0.2% | 700 |
| 2025/03/11 | 1,500 | 1,505 | 1,462 | 1,505 | -8 | -0.5% | 8,900 |
| 2025/03/10 | 1,546 | 1,546 | 1,506 | 1,513 | +7 | +0.5% | 3,200 |
| 2025/03/07 | 1,505 | 1,528 | 1,503 | 1,506 | -27 | -1.8% | 4,000 |
| 2025/03/06 | 1,583 | 1,583 | 1,533 | 1,533 | -13 | -0.8% | 3,600 |
| 2025/03/05 | 1,548 | 1,568 | 1,512 | 1,546 | +8 | +0.5% | 8,000 |
51～
100
件表示中 / 2044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 | 132,200円 | +6.2% | -1.0% | 3.63% | 8.35倍 | 0.99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 |
| モバファク | 95,900円 | +4.6% | -3.6% | 4.17% | 9.75倍 | 2.19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 |
| キーウェア | 93,800円 | +6.6% | -6.0% | 3.62% | 9.80倍 | 1.03倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＢＢＤＩ | 136,900円 | +13.9% | +27.8% | 0.00% | 38.97倍 | 3.75倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ニフティライフ | 131,600円 | +7.8% | +7.5% | 4.10% | 12.11倍 | 1.45倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
