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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,842 | 1,928 | 1,825 | 1,908 | +86 | +4.7% | 218,800 |
| 2018/01/19 | 1,799 | 1,839 | 1,784 | 1,822 | +23 | +1.3% | 156,600 |
| 2018/01/18 | 1,851 | 1,857 | 1,792 | 1,799 | -43 | -2.3% | 200,900 |
| 2018/01/17 | 1,890 | 1,915 | 1,837 | 1,842 | -73 | -3.8% | 206,000 |
| 2018/01/16 | 1,900 | 1,962 | 1,855 | 1,915 | +41 | +2.2% | 202,100 |
| 2018/01/15 | 1,859 | 1,874 | 1,826 | 1,874 | +17 | +0.9% | 96,500 |
| 2018/01/12 | 1,920 | 1,920 | 1,848 | 1,857 | -24 | -1.3% | 147,000 |
| 2018/01/11 | 1,890 | 1,928 | 1,864 | 1,881 | +6 | +0.3% | 241,000 |
| 2018/01/10 | 1,861 | 1,898 | 1,833 | 1,875 | +4 | +0.2% | 138,700 |
| 2018/01/09 | 1,838 | 1,894 | 1,838 | 1,871 | +45 | +2.5% | 165,700 |
| 2018/01/05 | 1,814 | 1,870 | 1,794 | 1,826 | +9 | +0.5% | 128,200 |
| 2018/01/04 | 1,801 | 1,848 | 1,792 | 1,817 | +39 | +2.2% | 163,500 |
| 2017/12/29 | 1,784 | 1,791 | 1,774 | 1,778 | +9 | +0.5% | 34,500 |
| 2017/12/28 | 1,818 | 1,830 | 1,767 | 1,769 | -45 | -2.5% | 98,800 |
| 2017/12/27 | 1,755 | 1,820 | 1,755 | 1,814 | +55 | +3.1% | 91,000 |
| 2017/12/26 | 1,760 | 1,781 | 1,758 | 1,759 | -3 | -0.2% | 88,100 |
| 2017/12/25 | 1,789 | 1,789 | 1,756 | 1,762 | -9 | -0.5% | 107,400 |
| 2017/12/22 | 1,765 | 1,792 | 1,755 | 1,771 | +3 | +0.2% | 81,600 |
| 2017/12/21 | 1,763 | 1,775 | 1,746 | 1,768 | ±0 | ±0% | 74,500 |
| 2017/12/20 | 1,783 | 1,790 | 1,768 | 1,768 | -15 | -0.8% | 51,100 |
| 2017/12/19 | 1,818 | 1,822 | 1,779 | 1,783 | -31 | -1.7% | 88,300 |
| 2017/12/18 | 1,821 | 1,825 | 1,790 | 1,814 | +15 | +0.8% | 88,300 |
| 2017/12/15 | 1,830 | 1,846 | 1,775 | 1,799 | -2 | -0.1% | 99,600 |
| 2017/12/14 | 1,789 | 1,812 | 1,771 | 1,801 | +26 | +1.5% | 58,900 |
| 2017/12/13 | 1,800 | 1,803 | 1,767 | 1,775 | -29 | -1.6% | 54,900 |
| 2017/12/12 | 1,803 | 1,834 | 1,792 | 1,804 | -29 | -1.6% | 88,900 |
| 2017/12/11 | 1,772 | 1,840 | 1,760 | 1,833 | +85 | +4.9% | 174,600 |
| 2017/12/08 | 1,765 | 1,765 | 1,741 | 1,748 | +8 | +0.5% | 59,500 |
| 2017/12/07 | 1,740 | 1,766 | 1,722 | 1,740 | +20 | +1.2% | 60,400 |
| 2017/12/06 | 1,737 | 1,764 | 1,702 | 1,720 | -30 | -1.7% | 161,600 |
| 2017/12/05 | 1,777 | 1,791 | 1,740 | 1,750 | -27 | -1.5% | 97,400 |
| 2017/12/04 | 1,788 | 1,819 | 1,777 | 1,777 | -1 | -0.1% | 83,000 |
| 2017/12/01 | 1,771 | 1,795 | 1,770 | 1,778 | +2 | +0.1% | 85,500 |
| 2017/11/30 | 1,786 | 1,800 | 1,761 | 1,776 | -16 | -0.9% | 152,000 |
| 2017/11/29 | 1,821 | 1,839 | 1,792 | 1,792 | -33 | -1.8% | 192,000 |
| 2017/11/28 | 1,894 | 1,906 | 1,818 | 1,825 | -63 | -3.3% | 196,800 |
| 2017/11/27 | 1,870 | 1,908 | 1,862 | 1,888 | +35 | +1.9% | 180,000 |
| 2017/11/24 | 1,830 | 1,857 | 1,828 | 1,853 | +11 | +0.6% | 95,500 |
| 2017/11/22 | 1,852 | 1,881 | 1,827 | 1,842 | -8 | -0.4% | 92,800 |
| 2017/11/21 | 1,900 | 1,923 | 1,843 | 1,850 | -50 | -2.6% | 207,700 |
| 2017/11/20 | 1,890 | 1,931 | 1,860 | 1,900 | +1 | +0.1% | 129,800 |
| 2017/11/17 | 1,890 | 1,937 | 1,840 | 1,899 | +14 | +0.7% | 239,500 |
| 2017/11/16 | 1,800 | 1,908 | 1,795 | 1,885 | +90 | +5% | 435,800 |
| 2017/11/15 | 1,800 | 1,830 | 1,753 | 1,795 | +55 | +3.2% | 673,200 |
| 2017/11/14 | 1,809 | 1,809 | 1,720 | 1,740 | -39 | -2.2% | 208,100 |
| 2017/11/13 | 1,849 | 1,849 | 1,765 | 1,779 | -79 | -4.3% | 278,100 |
| 2017/11/10 | 1,805 | 1,875 | 1,798 | 1,858 | +72 | +4% | 278,700 |
| 2017/11/09 | 1,774 | 1,837 | 1,747 | 1,786 | +43 | +2.5% | 370,000 |
| 2017/11/08 | 1,780 | 1,780 | 1,742 | 1,743 | -37 | -2.1% | 99,600 |
| 2017/11/07 | 1,800 | 1,814 | 1,770 | 1,780 | -10 | -0.6% | 187,900 |
1801～
1850
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
