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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,718 | 1,725 | 1,662 | 1,725 | +7 | +0.4% | 27,600 |
| 2025/01/07 | 1,692 | 1,719 | 1,634 | 1,718 | +36 | +2.1% | 39,200 |
| 2025/01/06 | 1,674 | 1,719 | 1,671 | 1,682 | +11 | +0.7% | 28,000 |
| 2024/12/30 | 1,705 | 1,719 | 1,661 | 1,671 | -24 | -1.4% | 22,300 |
| 2024/12/27 | 1,818 | 1,830 | 1,688 | 1,695 | -140 | -7.6% | 66,100 |
| 2024/12/26 | 1,848 | 1,885 | 1,821 | 1,835 | -13 | -0.7% | 86,100 |
| 2024/12/25 | 1,790 | 1,848 | 1,737 | 1,848 | +73 | +4.1% | 43,200 |
| 2024/12/24 | 1,808 | 1,870 | 1,738 | 1,775 | +105 | +6.3% | 102,200 |
| 2024/12/23 | 1,676 | 1,713 | 1,653 | 1,670 | +23 | +1.4% | 26,800 |
| 2024/12/20 | 1,730 | 1,758 | 1,647 | 1,647 | -93 | -5.3% | 42,800 |
| 2024/12/19 | 1,694 | 1,800 | 1,694 | 1,740 | +45 | +2.7% | 61,300 |
| 2024/12/18 | 1,800 | 1,849 | 1,668 | 1,695 | -181 | -9.6% | 102,800 |
| 2024/12/17 | 1,985 | 2,061 | 1,849 | 1,876 | -159 | -7.8% | 204,700 |
| 2024/12/16 | 2,126 | 2,346 | 1,812 | 2,035 | +89 | +4.6% | 599,500 |
| 2024/12/13 | 1,770 | 1,952 | 1,702 | 1,946 | +177 | +10% | 178,200 |
| 2024/12/12 | 1,720 | 1,820 | 1,626 | 1,769 | +48 | +2.8% | 137,000 |
| 2024/12/11 | 1,613 | 1,722 | 1,600 | 1,721 | +112 | +7% | 108,500 |
| 2024/12/10 | 1,580 | 1,617 | 1,507 | 1,609 | +78 | +5.1% | 96,700 |
| 2024/12/09 | 1,440 | 1,543 | 1,413 | 1,531 | +102 | +7.1% | 76,500 |
| 2024/12/06 | 1,389 | 1,430 | 1,365 | 1,429 | +28 | +2% | 31,400 |
| 2024/12/05 | 1,326 | 1,410 | 1,326 | 1,401 | +76 | +5.7% | 27,500 |
| 2024/12/04 | 1,315 | 1,339 | 1,315 | 1,325 | +10 | +0.8% | 17,800 |
| 2024/12/03 | 1,325 | 1,330 | 1,313 | 1,315 | -2 | -0.2% | 10,500 |
| 2024/12/02 | 1,320 | 1,326 | 1,310 | 1,317 | -3 | -0.2% | 9,300 |
| 2024/11/29 | 1,329 | 1,329 | 1,311 | 1,320 | -5 | -0.4% | 9,900 |
| 2024/11/28 | 1,322 | 1,342 | 1,322 | 1,325 | ±0 | ±0% | 3,000 |
| 2024/11/27 | 1,330 | 1,342 | 1,322 | 1,325 | -18 | -1.3% | 7,000 |
| 2024/11/26 | 1,336 | 1,343 | 1,331 | 1,343 | +4 | +0.3% | 7,900 |
| 2024/11/25 | 1,337 | 1,339 | 1,315 | 1,339 | +22 | +1.7% | 17,100 |
| 2024/11/22 | 1,331 | 1,331 | 1,315 | 1,317 | -20 | -1.5% | 5,200 |
| 2024/11/21 | 1,317 | 1,338 | 1,310 | 1,337 | +12 | +0.9% | 11,800 |
| 2024/11/20 | 1,313 | 1,325 | 1,305 | 1,325 | +17 | +1.3% | 10,400 |
| 2024/11/19 | 1,324 | 1,330 | 1,307 | 1,308 | -8 | -0.6% | 13,000 |
| 2024/11/18 | 1,319 | 1,319 | 1,301 | 1,316 | -3 | -0.2% | 11,500 |
| 2024/11/15 | 1,314 | 1,324 | 1,305 | 1,319 | -9 | -0.7% | 29,600 |
| 2024/11/14 | 1,350 | 1,350 | 1,327 | 1,328 | -34 | -2.5% | 18,000 |
| 2024/11/13 | 1,320 | 1,369 | 1,320 | 1,362 | +42 | +3.2% | 11,400 |
| 2024/11/12 | 1,359 | 1,369 | 1,320 | 1,320 | -38 | -2.8% | 17,000 |
| 2024/11/11 | 1,368 | 1,369 | 1,358 | 1,358 | -14 | -1% | 5,700 |
| 2024/11/08 | 1,384 | 1,385 | 1,372 | 1,372 | -12 | -0.9% | 7,200 |
| 2024/11/07 | 1,375 | 1,390 | 1,374 | 1,384 | +10 | +0.7% | 8,100 |
| 2024/11/06 | 1,383 | 1,388 | 1,359 | 1,374 | -8 | -0.6% | 12,600 |
| 2024/11/05 | 1,389 | 1,399 | 1,370 | 1,382 | -12 | -0.9% | 8,500 |
| 2024/11/01 | 1,400 | 1,410 | 1,390 | 1,394 | -7 | -0.5% | 12,000 |
| 2024/10/31 | 1,369 | 1,416 | 1,369 | 1,401 | +32 | +2.3% | 26,900 |
| 2024/10/30 | 1,404 | 1,414 | 1,369 | 1,369 | -36 | -2.6% | 54,700 |
| 2024/10/29 | 1,409 | 1,414 | 1,393 | 1,405 | -4 | -0.3% | 11,200 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,409 | +42 | +3.1% | 10,400 |
| 2024/10/25 | 1,401 | 1,401 | 1,355 | 1,367 | -39 | -2.8% | 31,400 |
| 2024/10/24 | 1,419 | 1,425 | 1,395 | 1,406 | -19 | -1.3% | 12,900 |
101～
150
件表示中 / 2008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 | 125,200円 | +6.2% | -1.0% | 3.83% | 7.91倍 | 0.94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 |
| クルーズ | 61,200円 | -19.0% | - | 0.00% | - | 0.64倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| ＲＯＸＸ | 108,600円 | +50.6% | - | 0.00% | - | 77.46倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ポストプライ | 76,900円 | - | - | 0.00% | 66.99倍 | 7.82倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| アイサンテクノロ | 138,300円 | +15.8% | +30.3% | 1.81% | 19.07倍 | 1.17倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
市場注目の銘柄
チャート関連のコラム
