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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/11/14 | 1,087 | 1,092 | 1,070 | 1,070 | -19 | -1.7% | 18,000 |
| 2023/11/13 | 1,101 | 1,104 | 1,088 | 1,089 | -13 | -1.2% | 11,000 |
| 2023/11/10 | 1,086 | 1,103 | 1,081 | 1,102 | +15 | +1.4% | 28,700 |
| 2023/11/09 | 1,084 | 1,093 | 1,081 | 1,087 | +2 | +0.2% | 14,300 |
| 2023/11/08 | 1,097 | 1,097 | 1,082 | 1,085 | -1 | -0.1% | 19,500 |
| 2023/11/07 | 1,083 | 1,091 | 1,082 | 1,086 | -5 | -0.5% | 9,200 |
| 2023/11/06 | 1,093 | 1,095 | 1,087 | 1,091 | +13 | +1.2% | 13,900 |
| 2023/11/02 | 1,070 | 1,082 | 1,070 | 1,078 | +5 | +0.5% | 15,600 |
| 2023/11/01 | 1,090 | 1,090 | 1,068 | 1,073 | -2 | -0.2% | 13,400 |
| 2023/10/31 | 1,069 | 1,083 | 1,059 | 1,075 | +15 | +1.4% | 37,300 |
| 2023/10/30 | 1,075 | 1,097 | 1,060 | 1,060 | -33 | -3% | 60,200 |
| 2023/10/27 | 1,074 | 1,093 | 1,070 | 1,093 | +27 | +2.5% | 19,500 |
| 2023/10/26 | 1,059 | 1,081 | 1,059 | 1,066 | -7 | -0.7% | 35,800 |
| 2023/10/25 | 1,074 | 1,074 | 1,065 | 1,073 | ±0 | ±0% | 18,500 |
| 2023/10/24 | 1,053 | 1,079 | 1,032 | 1,073 | +22 | +2.1% | 31,700 |
| 2023/10/23 | 1,073 | 1,073 | 1,050 | 1,051 | -22 | -2.1% | 20,000 |
| 2023/10/20 | 1,075 | 1,081 | 1,064 | 1,073 | -4 | -0.4% | 17,500 |
| 2023/10/19 | 1,084 | 1,093 | 1,068 | 1,077 | -19 | -1.7% | 17,500 |
| 2023/10/18 | 1,089 | 1,096 | 1,080 | 1,096 | +7 | +0.6% | 10,800 |
| 2023/10/17 | 1,078 | 1,090 | 1,075 | 1,089 | +25 | +2.3% | 18,000 |
351～
400
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
