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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/23 | 1,432 | 1,433 | 1,422 | 1,425 | -6 | -0.4% | 7,300 |
| 2024/10/22 | 1,450 | 1,450 | 1,430 | 1,431 | -19 | -1.3% | 8,500 |
| 2024/10/21 | 1,447 | 1,450 | 1,432 | 1,450 | +3 | +0.2% | 4,600 |
| 2024/10/18 | 1,468 | 1,468 | 1,431 | 1,447 | -16 | -1.1% | 10,600 |
| 2024/10/17 | 1,426 | 1,480 | 1,426 | 1,463 | +37 | +2.6% | 18,900 |
| 2024/10/16 | 1,415 | 1,437 | 1,415 | 1,426 | -7 | -0.5% | 5,100 |
| 2024/10/15 | 1,435 | 1,445 | 1,414 | 1,433 | -10 | -0.7% | 7,000 |
| 2024/10/11 | 1,404 | 1,456 | 1,404 | 1,443 | +39 | +2.8% | 25,300 |
| 2024/10/10 | 1,428 | 1,428 | 1,387 | 1,404 | -24 | -1.7% | 22,200 |
| 2024/10/09 | 1,436 | 1,437 | 1,418 | 1,428 | +3 | +0.2% | 10,500 |
| 2024/10/08 | 1,433 | 1,451 | 1,425 | 1,425 | -16 | -1.1% | 17,200 |
| 2024/10/07 | 1,451 | 1,477 | 1,441 | 1,441 | -8 | -0.6% | 20,000 |
| 2024/10/04 | 1,456 | 1,471 | 1,431 | 1,449 | -7 | -0.5% | 17,400 |
| 2024/10/03 | 1,445 | 1,473 | 1,445 | 1,456 | +11 | +0.8% | 8,500 |
151～
200
件表示中 / 2044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 | 132,200円 | +6.2% | -1.0% | 3.63% | 8.35倍 | 0.99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 |
| モバファク | 95,900円 | +4.6% | -3.6% | 4.17% | 9.75倍 | 2.19倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| キーウェア | 94,000円 | +6.6% | -6.0% | 3.62% | 9.82倍 | 1.03倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＢＢＤＩ | 136,800円 | +13.9% | +27.8% | 0.00% | 38.94倍 | 3.74倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ニフティライフ | 131,600円 | +7.8% | +7.5% | 4.10% | 12.11倍 | 1.45倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
