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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 997 | 997 | 925 | 930 | -63 | -6.3% | 59,200 |
2018/12/10 | 1,000 | 1,003 | 954 | 993 | -13 | -1.3% | 103,000 |
2018/12/07 | 1,004 | 1,026 | 1,002 | 1,006 | +6 | +0.6% | 23,000 |
2018/12/06 | 1,000 | 1,011 | 1,000 | 1,000 | -1 | -0.1% | 74,000 |
2018/12/05 | 1,001 | 1,020 | 1,000 | 1,001 | -12 | -1.2% | 77,700 |
2018/12/04 | 1,040 | 1,049 | 1,010 | 1,013 | -36 | -3.4% | 40,200 |
2018/12/03 | 1,015 | 1,060 | 1,013 | 1,049 | +39 | +3.9% | 52,500 |
2018/11/30 | 1,017 | 1,030 | 1,003 | 1,010 | -20 | -1.9% | 41,800 |
2018/11/29 | 1,033 | 1,036 | 1,011 | 1,030 | +19 | +1.9% | 35,500 |
2018/11/28 | 1,002 | 1,033 | 993 | 1,011 | +4 | +0.4% | 72,400 |
2018/11/27 | 1,024 | 1,034 | 994 | 1,007 | -28 | -2.7% | 56,000 |
2018/11/26 | 1,024 | 1,041 | 1,017 | 1,035 | +9 | +0.9% | 23,400 |
2018/11/22 | 1,020 | 1,037 | 1,003 | 1,026 | +11 | +1.1% | 39,500 |
2018/11/21 | 1,021 | 1,034 | 1,004 | 1,015 | -6 | -0.6% | 36,400 |
2018/11/20 | 1,059 | 1,059 | 1,010 | 1,021 | -36 | -3.4% | 74,400 |
2018/11/19 | 1,050 | 1,087 | 1,034 | 1,057 | -3 | -0.3% | 74,300 |
2018/11/16 | 1,040 | 1,060 | 1,000 | 1,060 | -4 | -0.4% | 262,400 |
2018/11/15 | 1,234 | 1,234 | 1,029 | 1,064 | -260 | -19.6% | 417,900 |
2018/11/14 | 1,359 | 1,362 | 1,300 | 1,324 | -19 | -1.4% | 39,400 |
2018/11/13 | 1,350 | 1,365 | 1,322 | 1,343 | -44 | -3.2% | 20,400 |
2018/11/12 | 1,389 | 1,427 | 1,369 | 1,387 | -7 | -0.5% | 39,200 |
2018/11/09 | 1,371 | 1,397 | 1,352 | 1,394 | +4 | +0.3% | 18,200 |
2018/11/08 | 1,340 | 1,392 | 1,339 | 1,390 | +34 | +2.5% | 38,300 |
2018/11/07 | 1,367 | 1,381 | 1,348 | 1,356 | +15 | +1.1% | 18,700 |
2018/11/06 | 1,363 | 1,363 | 1,336 | 1,341 | +5 | +0.4% | 27,800 |
2018/11/05 | 1,341 | 1,350 | 1,308 | 1,336 | -6 | -0.4% | 17,900 |
2018/11/02 | 1,323 | 1,379 | 1,310 | 1,342 | +3 | +0.2% | 41,000 |
2018/11/01 | 1,327 | 1,349 | 1,299 | 1,339 | +17 | +1.3% | 34,400 |
2018/10/31 | 1,262 | 1,349 | 1,261 | 1,322 | +72 | +5.8% | 45,600 |
2018/10/30 | 1,235 | 1,305 | 1,231 | 1,250 | +12 | +1% | 48,200 |
2018/10/29 | 1,306 | 1,340 | 1,233 | 1,238 | -80 | -6.1% | 39,700 |
2018/10/26 | 1,356 | 1,371 | 1,248 | 1,318 | -32 | -2.4% | 53,000 |
2018/10/25 | 1,396 | 1,419 | 1,309 | 1,350 | -106 | -7.3% | 47,500 |
2018/10/24 | 1,423 | 1,464 | 1,403 | 1,456 | +37 | +2.6% | 21,600 |
2018/10/23 | 1,485 | 1,487 | 1,414 | 1,419 | -45 | -3.1% | 31,000 |
2018/10/22 | 1,459 | 1,480 | 1,417 | 1,464 | +5 | +0.3% | 20,200 |
2018/10/19 | 1,386 | 1,483 | 1,386 | 1,459 | +59 | +4.2% | 38,000 |
2018/10/18 | 1,420 | 1,428 | 1,395 | 1,400 | -15 | -1.1% | 15,000 |
2018/10/17 | 1,408 | 1,435 | 1,408 | 1,415 | +20 | +1.4% | 32,600 |
2018/10/16 | 1,362 | 1,400 | 1,360 | 1,395 | +18 | +1.3% | 14,900 |
2018/10/15 | 1,435 | 1,455 | 1,375 | 1,377 | -34 | -2.4% | 28,000 |
2018/10/12 | 1,361 | 1,420 | 1,351 | 1,411 | +36 | +2.6% | 25,800 |
2018/10/11 | 1,331 | 1,411 | 1,325 | 1,375 | -73 | -5% | 66,100 |
2018/10/10 | 1,466 | 1,500 | 1,440 | 1,448 | +7 | +0.5% | 73,600 |
2018/10/09 | 1,460 | 1,491 | 1,440 | 1,441 | +34 | +2.4% | 85,900 |
2018/10/05 | 1,390 | 1,420 | 1,379 | 1,407 | -4 | -0.3% | 23,100 |
2018/10/04 | 1,378 | 1,418 | 1,378 | 1,411 | +33 | +2.4% | 16,100 |
2018/10/03 | 1,376 | 1,389 | 1,351 | 1,378 | -15 | -1.1% | 21,700 |
2018/10/02 | 1,460 | 1,469 | 1,384 | 1,393 | -55 | -3.8% | 43,100 |
2018/10/01 | 1,417 | 1,454 | 1,410 | 1,448 | +40 | +2.8% | 31,200 |
1451~
1500
件表示中 / 1879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 | 131,700円 | +5.4% | +25.3% | 1.29% | 8.12倍 | 1.03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 |
ソルクシーズ | 30,900円 | +2.0% | -16.8% | 3.88% | 15.04倍 | 1.02倍 |
|
SBI社が筆頭株主のSI会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
GMOペパ | 151,400円 | -0.7% | - | 3.50% | 14.42倍 | 3.80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 |
カヤック | 51,000円 | -8.4% | -80.7% | 0.76% | 822.58倍 | 1.52倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。eスポーツ大会の企画・運営も |
スカラ | 46,100円 | -5.7% | - | 3.47% | 23.53倍 | 1.84倍 |
|
サイト内検索など、企業向けASPサービス展開。営業支援システムのソフトブレーンは売却 |
市場注目の銘柄
チャート関連のコラム