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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,123 | 1,168 | 1,123 | 1,157 | +34 | +3% | 22,800 |
| 2024/08/07 | 1,100 | 1,178 | 1,100 | 1,123 | -7 | -0.6% | 12,700 |
| 2024/08/06 | 1,132 | 1,154 | 1,120 | 1,130 | +69 | +6.5% | 36,600 |
| 2024/08/05 | 1,105 | 1,162 | 1,000 | 1,061 | -113 | -9.6% | 116,800 |
| 2024/08/02 | 1,218 | 1,240 | 1,174 | 1,174 | -74 | -5.9% | 60,100 |
| 2024/08/01 | 1,260 | 1,269 | 1,241 | 1,248 | -10 | -0.8% | 52,700 |
| 2024/07/31 | 1,255 | 1,266 | 1,248 | 1,258 | +8 | +0.6% | 31,500 |
| 2024/07/30 | 1,290 | 1,292 | 1,250 | 1,250 | -40 | -3.1% | 76,600 |
| 2024/07/29 | 1,296 | 1,298 | 1,278 | 1,290 | +4 | +0.3% | 28,200 |
| 2024/07/26 | 1,267 | 1,295 | 1,243 | 1,286 | +26 | +2.1% | 44,300 |
| 2024/07/25 | 1,229 | 1,263 | 1,229 | 1,260 | +10 | +0.8% | 33,100 |
| 2024/07/24 | 1,246 | 1,272 | 1,246 | 1,250 | +7 | +0.6% | 31,300 |
| 2024/07/23 | 1,215 | 1,248 | 1,213 | 1,243 | +20 | +1.6% | 18,400 |
| 2024/07/22 | 1,213 | 1,237 | 1,213 | 1,223 | +10 | +0.8% | 22,500 |
| 2024/07/19 | 1,225 | 1,225 | 1,201 | 1,213 | -13 | -1.1% | 17,400 |
| 2024/07/18 | 1,216 | 1,229 | 1,215 | 1,226 | +10 | +0.8% | 12,800 |
| 2024/07/17 | 1,223 | 1,229 | 1,214 | 1,216 | -2 | -0.2% | 14,000 |
| 2024/07/16 | 1,210 | 1,235 | 1,200 | 1,218 | +1 | +0.1% | 38,700 |
| 2024/07/12 | 1,207 | 1,221 | 1,201 | 1,217 | +16 | +1.3% | 22,600 |
| 2024/07/11 | 1,187 | 1,203 | 1,187 | 1,201 | +16 | +1.4% | 15,100 |
| 2024/07/10 | 1,197 | 1,208 | 1,184 | 1,185 | -3 | -0.3% | 36,700 |
| 2024/07/09 | 1,193 | 1,193 | 1,173 | 1,188 | +11 | +0.9% | 18,700 |
| 2024/07/08 | 1,168 | 1,196 | 1,168 | 1,177 | +26 | +2.3% | 40,800 |
| 2024/07/05 | 1,164 | 1,164 | 1,146 | 1,151 | -2 | -0.2% | 23,600 |
| 2024/07/04 | 1,146 | 1,161 | 1,146 | 1,153 | -1 | -0.1% | 10,100 |
| 2024/07/03 | 1,158 | 1,161 | 1,147 | 1,154 | +5 | +0.4% | 11,100 |
| 2024/07/02 | 1,150 | 1,162 | 1,149 | 1,149 | -1 | -0.1% | 19,400 |
| 2024/07/01 | 1,150 | 1,161 | 1,144 | 1,150 | +7 | +0.6% | 11,300 |
| 2024/06/28 | 1,150 | 1,155 | 1,143 | 1,143 | -7 | -0.6% | 12,000 |
| 2024/06/27 | 1,141 | 1,164 | 1,139 | 1,150 | +3 | +0.3% | 21,000 |
| 2024/06/26 | 1,096 | 1,157 | 1,095 | 1,147 | +51 | +4.7% | 46,300 |
| 2024/06/25 | 1,094 | 1,102 | 1,085 | 1,096 | +14 | +1.3% | 23,900 |
| 2024/06/24 | 1,080 | 1,103 | 1,080 | 1,082 | -2 | -0.2% | 22,700 |
| 2024/06/21 | 1,083 | 1,089 | 1,073 | 1,084 | +7 | +0.6% | 9,900 |
| 2024/06/20 | 1,079 | 1,085 | 1,075 | 1,077 | -6 | -0.6% | 7,100 |
| 2024/06/19 | 1,080 | 1,089 | 1,077 | 1,083 | +9 | +0.8% | 11,300 |
| 2024/06/18 | 1,067 | 1,086 | 1,063 | 1,074 | +8 | +0.8% | 19,900 |
| 2024/06/17 | 1,071 | 1,073 | 1,062 | 1,066 | -3 | -0.3% | 24,700 |
| 2024/06/14 | 1,069 | 1,076 | 1,069 | 1,069 | -2 | -0.2% | 9,100 |
| 2024/06/13 | 1,083 | 1,085 | 1,070 | 1,071 | -13 | -1.2% | 6,700 |
| 2024/06/12 | 1,086 | 1,088 | 1,077 | 1,084 | -1 | -0.1% | 5,000 |
| 2024/06/11 | 1,087 | 1,087 | 1,077 | 1,085 | -2 | -0.2% | 4,600 |
| 2024/06/10 | 1,088 | 1,088 | 1,083 | 1,087 | +3 | +0.3% | 6,500 |
| 2024/06/07 | 1,079 | 1,085 | 1,076 | 1,084 | +2 | +0.2% | 5,100 |
| 2024/06/06 | 1,088 | 1,088 | 1,076 | 1,082 | -7 | -0.6% | 12,000 |
| 2024/06/05 | 1,093 | 1,093 | 1,081 | 1,089 | -4 | -0.4% | 9,200 |
| 2024/06/04 | 1,079 | 1,097 | 1,079 | 1,093 | ±0 | ±0% | 9,900 |
| 2024/06/03 | 1,085 | 1,094 | 1,078 | 1,093 | +22 | +2.1% | 13,800 |
| 2024/05/31 | 1,059 | 1,078 | 1,059 | 1,071 | +12 | +1.1% | 11,500 |
| 2024/05/30 | 1,074 | 1,086 | 1,058 | 1,059 | -28 | -2.6% | 34,800 |
201～
250
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
