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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,443 | 1,443 | 1,421 | 1,428 | -27 | -1.9% | 44,400 |
| 2018/07/13 | 1,430 | 1,465 | 1,430 | 1,455 | +19 | +1.3% | 45,500 |
| 2018/07/12 | 1,435 | 1,440 | 1,418 | 1,436 | +4 | +0.3% | 58,700 |
| 2018/07/11 | 1,445 | 1,463 | 1,428 | 1,432 | -30 | -2.1% | 58,100 |
| 2018/07/10 | 1,491 | 1,503 | 1,462 | 1,462 | -22 | -1.5% | 62,600 |
| 2018/07/09 | 1,450 | 1,510 | 1,421 | 1,484 | +14 | +1% | 108,300 |
| 2018/07/06 | 1,448 | 1,485 | 1,440 | 1,470 | +31 | +2.2% | 48,000 |
| 2018/07/05 | 1,484 | 1,503 | 1,430 | 1,439 | -64 | -4.3% | 82,700 |
| 2018/07/04 | 1,505 | 1,530 | 1,490 | 1,503 | -15 | -1% | 35,700 |
| 2018/07/03 | 1,549 | 1,582 | 1,498 | 1,518 | -31 | -2% | 74,100 |
| 2018/07/02 | 1,600 | 1,630 | 1,547 | 1,549 | -45 | -2.8% | 84,900 |
| 2018/06/29 | 1,615 | 1,622 | 1,594 | 1,594 | -11 | -0.7% | 34,200 |
| 2018/06/28 | 1,584 | 1,607 | 1,551 | 1,605 | +18 | +1.1% | 55,300 |
| 2018/06/27 | 1,553 | 1,597 | 1,540 | 1,587 | +9 | +0.6% | 62,700 |
| 2018/06/26 | 1,572 | 1,598 | 1,540 | 1,578 | -25 | -1.6% | 101,400 |
| 2018/06/25 | 1,625 | 1,628 | 1,590 | 1,603 | -33 | -2% | 107,100 |
| 2018/06/22 | 1,625 | 1,644 | 1,599 | 1,636 | +30 | +1.9% | 110,200 |
| 2018/06/21 | 1,610 | 1,629 | 1,605 | 1,606 | -3 | -0.2% | 54,000 |
| 2018/06/20 | 1,580 | 1,613 | 1,548 | 1,609 | +48 | +3.1% | 97,800 |
| 2018/06/19 | 1,621 | 1,621 | 1,560 | 1,561 | -53 | -3.3% | 77,800 |
| 2018/06/18 | 1,621 | 1,634 | 1,590 | 1,614 | +54 | +3.5% | 134,200 |
| 2018/06/15 | 1,586 | 1,588 | 1,531 | 1,560 | -25 | -1.6% | 85,400 |
| 2018/06/14 | 1,606 | 1,613 | 1,569 | 1,585 | -32 | -2% | 44,300 |
| 2018/06/13 | 1,601 | 1,640 | 1,591 | 1,617 | +35 | +2.2% | 62,700 |
| 2018/06/12 | 1,630 | 1,630 | 1,574 | 1,582 | -19 | -1.2% | 81,300 |
| 2018/06/11 | 1,567 | 1,628 | 1,549 | 1,601 | +65 | +4.2% | 157,100 |
| 2018/06/08 | 1,559 | 1,576 | 1,527 | 1,536 | ±0 | ±0% | 85,800 |
| 2018/06/07 | 1,506 | 1,545 | 1,505 | 1,536 | +57 | +3.9% | 115,600 |
| 2018/06/06 | 1,435 | 1,504 | 1,430 | 1,479 | +39 | +2.7% | 119,000 |
| 2018/06/05 | 1,444 | 1,460 | 1,440 | 1,440 | -4 | -0.3% | 41,600 |
| 2018/06/04 | 1,442 | 1,448 | 1,423 | 1,444 | +10 | +0.7% | 59,700 |
| 2018/06/01 | 1,422 | 1,455 | 1,417 | 1,434 | +8 | +0.6% | 55,500 |
| 2018/05/31 | 1,435 | 1,450 | 1,424 | 1,426 | -8 | -0.6% | 70,400 |
| 2018/05/30 | 1,434 | 1,451 | 1,422 | 1,434 | -30 | -2% | 101,000 |
| 2018/05/29 | 1,475 | 1,480 | 1,445 | 1,464 | -14 | -0.9% | 83,200 |
| 2018/05/28 | 1,481 | 1,493 | 1,471 | 1,478 | -13 | -0.9% | 53,000 |
| 2018/05/25 | 1,499 | 1,522 | 1,483 | 1,491 | -10 | -0.7% | 81,200 |
| 2018/05/24 | 1,524 | 1,524 | 1,475 | 1,501 | -24 | -1.6% | 120,500 |
| 2018/05/23 | 1,534 | 1,544 | 1,513 | 1,525 | -9 | -0.6% | 82,900 |
| 2018/05/22 | 1,534 | 1,557 | 1,519 | 1,534 | +21 | +1.4% | 94,200 |
| 2018/05/21 | 1,511 | 1,528 | 1,491 | 1,513 | +4 | +0.3% | 173,400 |
| 2018/05/18 | 1,506 | 1,526 | 1,501 | 1,509 | +19 | +1.3% | 149,700 |
| 2018/05/17 | 1,504 | 1,505 | 1,468 | 1,490 | -41 | -2.7% | 362,300 |
| 2018/05/16 | 1,600 | 1,626 | 1,505 | 1,531 | -151 | -9% | 466,100 |
| 2018/05/15 | 1,699 | 1,713 | 1,659 | 1,682 | -57 | -3.3% | 115,300 |
| 2018/05/14 | 1,743 | 1,743 | 1,705 | 1,739 | -4 | -0.2% | 40,300 |
| 2018/05/11 | 1,749 | 1,767 | 1,730 | 1,743 | +20 | +1.2% | 70,100 |
| 2018/05/10 | 1,708 | 1,723 | 1,688 | 1,723 | +15 | +0.9% | 57,700 |
| 2018/05/09 | 1,732 | 1,733 | 1,696 | 1,708 | -33 | -1.9% | 48,700 |
| 2018/05/08 | 1,718 | 1,752 | 1,690 | 1,741 | +22 | +1.3% | 77,800 |
1551～
1600
件表示中 / 1878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 | 131,600円 | +5.4% | +25.3% | 1.29% | 8.11倍 | 1.02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 |
| 両毛シス | 241,200円 | +18.3% | +3.8% | 1.66% | 6.39倍 | 0.67倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| リッジアイ | 229,000円 | - | - | 0.00% | 77.00倍 | 4.17倍 |
|
顧客企業向けＡＩコンサル・開発が主力、環境・安保関連の衛星データ解析も。音楽事業も買収 |
| 勤次郎 | 40,500円 | +9.6% | +1.4% | 2.10% | 21.23倍 | 0.88倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| 電 算 | 142,100円 | +10.2% | +10.3% | 2.60% | 8.78倍 | 0.75倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
