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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/05/29 | 1,109 | 1,109 | 1,080 | 1,087 | -10 | -0.9% | 21,000 |
| 2024/05/28 | 1,088 | 1,099 | 1,086 | 1,097 | +14 | +1.3% | 7,400 |
| 2024/05/27 | 1,094 | 1,094 | 1,083 | 1,083 | -8 | -0.7% | 2,600 |
| 2024/05/24 | 1,079 | 1,095 | 1,075 | 1,091 | -1 | -0.1% | 10,300 |
| 2024/05/23 | 1,095 | 1,095 | 1,083 | 1,092 | -12 | -1.1% | 11,700 |
| 2024/05/22 | 1,104 | 1,107 | 1,093 | 1,104 | +2 | +0.2% | 17,600 |
| 2024/05/21 | 1,100 | 1,110 | 1,093 | 1,102 | -3 | -0.3% | 13,200 |
| 2024/05/20 | 1,106 | 1,114 | 1,097 | 1,105 | +1 | +0.1% | 12,200 |
| 2024/05/17 | 1,085 | 1,108 | 1,085 | 1,104 | +8 | +0.7% | 15,400 |
| 2024/05/16 | 1,104 | 1,104 | 1,083 | 1,096 | -14 | -1.3% | 11,900 |
| 2024/05/15 | 1,119 | 1,119 | 1,083 | 1,110 | +2 | +0.2% | 40,400 |
| 2024/05/14 | 1,097 | 1,108 | 1,096 | 1,108 | +1 | +0.1% | 3,300 |
| 2024/05/13 | 1,108 | 1,110 | 1,089 | 1,107 | +9 | +0.8% | 12,800 |
251～
300
件表示中 / 2045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 | 133,600円 | +6.2% | -1.0% | 3.59% | 8.44倍 | 1.00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 |
| ＧＭＯペパ | 156,000円 | +2.4% | -8.2% | 4.29% | 15.12倍 | 3.39倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| インフォメティス | 173,000円 | +34.9% | +127.3% | 0.00% | 73.52倍 | 6.64倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| 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 |
| ＢＢＤＩ | 136,100円 | +13.9% | +27.8% | 0.00% | 38.74倍 | 3.72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 |
市場注目の銘柄
チャート関連のコラム
