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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,135 | 1,135 | 1,094 | 1,096 | -36 | -3.2% | 36,800 |
2023/10/02 | 1,165 | 1,165 | 1,131 | 1,132 | -29 | -2.5% | 26,100 |
2023/09/29 | 1,167 | 1,167 | 1,153 | 1,161 | +9 | +0.8% | 14,000 |
2023/09/28 | 1,155 | 1,170 | 1,151 | 1,152 | +1 | +0.1% | 22,500 |
2023/09/27 | 1,138 | 1,152 | 1,137 | 1,151 | +3 | +0.3% | 20,600 |
2023/09/26 | 1,168 | 1,168 | 1,146 | 1,148 | -13 | -1.1% | 37,700 |
2023/09/25 | 1,162 | 1,174 | 1,151 | 1,161 | -1 | -0.1% | 54,400 |
2023/09/22 | 1,145 | 1,193 | 1,130 | 1,162 | +71 | +6.5% | 289,300 |
2023/09/21 | 1,093 | 1,100 | 1,085 | 1,091 | -6 | -0.5% | 10,000 |
2023/09/20 | 1,101 | 1,110 | 1,096 | 1,097 | -14 | -1.3% | 12,600 |
2023/09/19 | 1,113 | 1,119 | 1,095 | 1,111 | +1 | +0.1% | 36,300 |
2023/09/15 | 1,125 | 1,125 | 1,105 | 1,110 | -15 | -1.3% | 26,200 |
2023/09/14 | 1,125 | 1,130 | 1,120 | 1,125 | +2 | +0.2% | 10,800 |
2023/09/13 | 1,127 | 1,129 | 1,115 | 1,123 | +4 | +0.4% | 12,700 |
2023/09/12 | 1,110 | 1,125 | 1,110 | 1,119 | +9 | +0.8% | 6,500 |
2023/09/11 | 1,119 | 1,123 | 1,108 | 1,110 | -10 | -0.9% | 15,400 |
2023/09/08 | 1,131 | 1,136 | 1,119 | 1,120 | -11 | -1% | 25,000 |
2023/09/07 | 1,136 | 1,138 | 1,127 | 1,131 | -8 | -0.7% | 10,300 |
2023/09/06 | 1,139 | 1,147 | 1,139 | 1,139 | ±0 | ±0% | 13,100 |
2023/09/05 | 1,129 | 1,139 | 1,129 | 1,139 | +7 | +0.6% | 6,400 |
2023/09/04 | 1,136 | 1,140 | 1,129 | 1,132 | -4 | -0.4% | 15,400 |
2023/09/01 | 1,134 | 1,136 | 1,118 | 1,136 | +1 | +0.1% | 22,000 |
2023/08/31 | 1,134 | 1,142 | 1,129 | 1,135 | +6 | +0.5% | 18,900 |
2023/08/30 | 1,150 | 1,150 | 1,128 | 1,129 | -17 | -1.5% | 21,400 |
2023/08/29 | 1,106 | 1,146 | 1,106 | 1,146 | +46 | +4.2% | 48,100 |
2023/08/28 | 1,094 | 1,111 | 1,094 | 1,100 | +6 | +0.5% | 50,700 |
2023/08/25 | 1,070 | 1,104 | 1,070 | 1,094 | +18 | +1.7% | 32,100 |
2023/08/24 | 1,067 | 1,082 | 1,054 | 1,076 | +15 | +1.4% | 19,600 |
2023/08/23 | 1,053 | 1,066 | 1,043 | 1,061 | +15 | +1.4% | 18,300 |
2023/08/22 | 1,040 | 1,049 | 1,037 | 1,046 | +6 | +0.6% | 14,600 |
2023/08/21 | 1,044 | 1,052 | 1,039 | 1,040 | -2 | -0.2% | 22,300 |
2023/08/18 | 1,030 | 1,049 | 1,020 | 1,042 | +1 | +0.1% | 30,300 |
2023/08/17 | 1,040 | 1,042 | 1,009 | 1,041 | -9 | -0.9% | 76,000 |
2023/08/16 | 1,071 | 1,079 | 1,041 | 1,050 | -34 | -3.1% | 58,600 |
2023/08/15 | 1,111 | 1,112 | 1,079 | 1,084 | -28 | -2.5% | 46,700 |
2023/08/14 | 1,138 | 1,138 | 1,112 | 1,112 | -13 | -1.2% | 31,900 |
2023/08/10 | 1,131 | 1,140 | 1,120 | 1,125 | -12 | -1.1% | 22,800 |
2023/08/09 | 1,123 | 1,137 | 1,120 | 1,137 | +7 | +0.6% | 12,100 |
2023/08/08 | 1,137 | 1,138 | 1,124 | 1,130 | -7 | -0.6% | 11,000 |
2023/08/07 | 1,127 | 1,137 | 1,120 | 1,137 | +10 | +0.9% | 14,400 |
2023/08/04 | 1,116 | 1,130 | 1,112 | 1,127 | +11 | +1% | 17,400 |
2023/08/03 | 1,125 | 1,130 | 1,110 | 1,116 | -15 | -1.3% | 33,500 |
2023/08/02 | 1,138 | 1,139 | 1,130 | 1,131 | -4 | -0.4% | 8,000 |
2023/08/01 | 1,132 | 1,141 | 1,132 | 1,135 | +6 | +0.5% | 11,900 |
2023/07/31 | 1,112 | 1,138 | 1,112 | 1,129 | +17 | +1.5% | 21,000 |
2023/07/28 | 1,111 | 1,119 | 1,102 | 1,112 | -7 | -0.6% | 37,000 |
2023/07/27 | 1,120 | 1,123 | 1,109 | 1,119 | ±0 | ±0% | 13,600 |
2023/07/26 | 1,117 | 1,119 | 1,099 | 1,119 | +2 | +0.2% | 26,600 |
2023/07/25 | 1,106 | 1,123 | 1,103 | 1,117 | +9 | +0.8% | 18,300 |
2023/07/24 | 1,102 | 1,116 | 1,102 | 1,108 | +5 | +0.5% | 7,900 |
151~
200
件表示中 / 1750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 | 110,400円 | +5.4% | +25.3% | 1.54% | 7.20倍 | 0.96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 |
DLE | 16,400円 | +30.2% | - | 0.00% | - | 2.46倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POP事業も。朝日放送グループ傘下 |
rakumo | 119,800円 | +23.6% | +18.2% | 0.00% | 27.70倍 | 5.10倍 |
|
グループウェア拡張製品「rakumo」を提供。低価格のクラウド型で安定収益積み上げ |
東海ソフト | 140,300円 | +11.4% | +15.9% | 3.21% | 9.84倍 | 1.36倍 |
|
独立系のソフト開発会社。名古屋に本社。IoT関連、組み込み、金融・公共が3本柱。堅実経営 |
クエスト | 124,900円 | +5.5% | +2.7% | 3.92% | 9.29倍 | 0.98倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の1つ |
市場注目の銘柄
チャート関連のコラム