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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,285 | 1,291 | 1,267 | 1,267 | -18 | -1.4% | 51,800 |
| 2024/01/29 | 1,292 | 1,296 | 1,271 | 1,285 | -7 | -0.5% | 14,400 |
| 2024/01/26 | 1,301 | 1,307 | 1,284 | 1,292 | -25 | -1.9% | 19,600 |
| 2024/01/25 | 1,265 | 1,329 | 1,265 | 1,317 | +52 | +4.1% | 94,500 |
| 2024/01/24 | 1,241 | 1,265 | 1,241 | 1,265 | +24 | +1.9% | 27,300 |
| 2024/01/23 | 1,254 | 1,254 | 1,224 | 1,241 | -13 | -1% | 27,200 |
| 2024/01/22 | 1,229 | 1,254 | 1,221 | 1,254 | +33 | +2.7% | 32,300 |
| 2024/01/19 | 1,193 | 1,235 | 1,193 | 1,221 | +25 | +2.1% | 35,800 |
| 2024/01/18 | 1,200 | 1,206 | 1,188 | 1,196 | -2 | -0.2% | 17,000 |
| 2024/01/17 | 1,200 | 1,212 | 1,190 | 1,198 | -2 | -0.2% | 29,700 |
| 2024/01/16 | 1,197 | 1,210 | 1,195 | 1,200 | -4 | -0.3% | 24,800 |
| 2024/01/15 | 1,200 | 1,210 | 1,183 | 1,204 | -2 | -0.2% | 38,400 |
| 2024/01/12 | 1,210 | 1,210 | 1,185 | 1,206 | +3 | +0.2% | 39,100 |
| 2024/01/11 | 1,210 | 1,224 | 1,190 | 1,203 | +9 | +0.8% | 30,300 |
| 2024/01/10 | 1,200 | 1,210 | 1,189 | 1,194 | -6 | -0.5% | 32,500 |
| 2024/01/09 | 1,205 | 1,230 | 1,194 | 1,200 | -3 | -0.2% | 25,300 |
| 2024/01/05 | 1,213 | 1,219 | 1,198 | 1,203 | -10 | -0.8% | 31,100 |
| 2024/01/04 | 1,192 | 1,227 | 1,185 | 1,213 | -12 | -1% | 54,300 |
| 2023/12/29 | 1,173 | 1,231 | 1,171 | 1,225 | +39 | +3.3% | 67,200 |
| 2023/12/28 | 1,202 | 1,217 | 1,167 | 1,186 | -78 | -6.2% | 93,600 |
| 2023/12/27 | 1,228 | 1,273 | 1,228 | 1,264 | +29 | +2.3% | 85,400 |
| 2023/12/26 | 1,235 | 1,253 | 1,230 | 1,235 | ±0 | ±0% | 23,400 |
| 2023/12/25 | 1,235 | 1,245 | 1,222 | 1,235 | ±0 | ±0% | 22,400 |
| 2023/12/22 | 1,205 | 1,253 | 1,205 | 1,235 | +30 | +2.5% | 41,500 |
| 2023/12/21 | 1,194 | 1,220 | 1,186 | 1,205 | -10 | -0.8% | 33,000 |
| 2023/12/20 | 1,204 | 1,228 | 1,200 | 1,215 | +16 | +1.3% | 31,400 |
| 2023/12/19 | 1,201 | 1,226 | 1,199 | 1,199 | ±0 | ±0% | 33,800 |
| 2023/12/18 | 1,205 | 1,205 | 1,184 | 1,199 | -3 | -0.2% | 16,900 |
| 2023/12/15 | 1,173 | 1,205 | 1,173 | 1,202 | +23 | +2% | 21,700 |
| 2023/12/14 | 1,162 | 1,204 | 1,162 | 1,179 | +17 | +1.5% | 22,700 |
| 2023/12/13 | 1,174 | 1,180 | 1,162 | 1,162 | -13 | -1.1% | 18,000 |
| 2023/12/12 | 1,186 | 1,189 | 1,166 | 1,175 | -11 | -0.9% | 15,600 |
| 2023/12/11 | 1,169 | 1,190 | 1,169 | 1,186 | +11 | +0.9% | 10,400 |
| 2023/12/08 | 1,165 | 1,185 | 1,155 | 1,175 | +3 | +0.3% | 25,300 |
| 2023/12/07 | 1,193 | 1,193 | 1,170 | 1,172 | -23 | -1.9% | 20,200 |
| 2023/12/06 | 1,190 | 1,207 | 1,190 | 1,195 | +5 | +0.4% | 10,800 |
| 2023/12/05 | 1,214 | 1,228 | 1,190 | 1,190 | -27 | -2.2% | 31,300 |
| 2023/12/04 | 1,220 | 1,232 | 1,210 | 1,217 | -3 | -0.2% | 17,900 |
| 2023/12/01 | 1,219 | 1,232 | 1,210 | 1,220 | +6 | +0.5% | 22,300 |
| 2023/11/30 | 1,220 | 1,220 | 1,207 | 1,214 | -11 | -0.9% | 9,000 |
| 2023/11/29 | 1,217 | 1,238 | 1,213 | 1,225 | +8 | +0.7% | 13,400 |
| 2023/11/28 | 1,230 | 1,237 | 1,211 | 1,217 | -15 | -1.2% | 13,400 |
| 2023/11/27 | 1,220 | 1,236 | 1,216 | 1,232 | +25 | +2.1% | 27,000 |
| 2023/11/24 | 1,202 | 1,224 | 1,191 | 1,207 | +11 | +0.9% | 26,800 |
| 2023/11/22 | 1,189 | 1,205 | 1,189 | 1,196 | +5 | +0.4% | 26,500 |
| 2023/11/21 | 1,200 | 1,208 | 1,183 | 1,191 | -9 | -0.8% | 46,000 |
| 2023/11/20 | 1,149 | 1,200 | 1,148 | 1,200 | +52 | +4.5% | 33,700 |
| 2023/11/17 | 1,134 | 1,155 | 1,133 | 1,148 | +8 | +0.7% | 19,400 |
| 2023/11/16 | 1,148 | 1,153 | 1,134 | 1,140 | -7 | -0.6% | 33,000 |
| 2023/11/15 | 1,110 | 1,174 | 1,108 | 1,147 | +77 | +7.2% | 97,500 |
201～
250
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 | 133,700円 | +5.4% | +25.3% | 1.27% | 8.24倍 | 1.04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 | 241,100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 | 218,500円 | - | - | 0.00% | 73.47倍 | 3.98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 | 40,100円 | +9.6% | +1.4% | 2.12% | 21.02倍 | 0.87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 | 142,900円 | +10.2% | +10.3% | 2.59% | 8.83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
