ビーアンドピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,245 | 1,270 | 1,245 | 1,261 | - | - | 500 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,240 | 1,278 | 1,237 | 1,245 | +5 | +0.4% | 1,300 |
| 2023/04/04 | 1,294 | 1,295 | 1,240 | 1,240 | -35 | -2.7% | 700 |
| 2023/04/03 | 1,285 | 1,300 | 1,268 | 1,275 | -5 | -0.4% | 1,100 |
| 2023/03/31 | 1,262 | 1,300 | 1,262 | 1,280 | +23 | +1.8% | 2,600 |
| 2023/03/30 | 1,230 | 1,257 | 1,229 | 1,257 | +17 | +1.4% | 1,900 |
| 2023/03/29 | 1,215 | 1,258 | 1,210 | 1,240 | +29 | +2.4% | 2,300 |
| 2023/03/28 | 1,211 | 1,220 | 1,205 | 1,211 | ±0 | ±0% | 70,900 |
| 2023/03/27 | 1,225 | 1,225 | 1,210 | 1,211 | -10 | -0.8% | 1,700 |
| 2023/03/24 | 1,196 | 1,221 | 1,195 | 1,221 | +1 | +0.1% | 1,000 |
| 2023/03/23 | 1,218 | 1,230 | 1,201 | 1,220 | +1 | +0.1% | 800 |
| 2023/03/22 | 1,236 | 1,236 | 1,209 | 1,219 | +11 | +0.9% | 900 |
| 2023/03/20 | 1,247 | 1,247 | 1,196 | 1,208 | -30 | -2.4% | 2,100 |
| 2023/03/17 | 1,213 | 1,253 | 1,203 | 1,238 | +25 | +2.1% | 2,200 |
| 2023/03/16 | 1,205 | 1,230 | 1,200 | 1,213 | -27 | -2.2% | 3,800 |
| 2023/03/15 | 1,226 | 1,260 | 1,223 | 1,240 | +18 | +1.5% | 2,500 |
| 2023/03/14 | 1,243 | 1,243 | 1,195 | 1,222 | -48 | -3.8% | 4,700 |
| 2023/03/13 | 1,287 | 1,287 | 1,202 | 1,270 | ±0 | ±0% | 10,200 |
| 2023/03/10 | 1,302 | 1,304 | 1,210 | 1,270 | -34 | -2.6% | 11,600 |
| 2023/03/09 | 1,301 | 1,330 | 1,270 | 1,304 | -129 | -9% | 36,500 |
| 2023/03/08 | 1,350 | 1,457 | 1,340 | 1,433 | +83 | +6.1% | 22,700 |
| 2023/03/07 | 1,275 | 1,350 | 1,275 | 1,350 | +75 | +5.9% | 12,100 |
| 2023/03/06 | 1,228 | 1,277 | 1,228 | 1,275 | +50 | +4.1% | 5,900 |
| 2023/03/03 | 1,219 | 1,226 | 1,218 | 1,225 | +9 | +0.7% | 600 |
| 2023/03/02 | 1,225 | 1,225 | 1,216 | 1,216 | -3 | -0.2% | 1,400 |
| 2023/03/01 | 1,222 | 1,224 | 1,200 | 1,219 | ±0 | ±0% | 3,100 |
| 2023/02/28 | 1,191 | 1,227 | 1,190 | 1,219 | +29 | +2.4% | 4,000 |
| 2023/02/27 | 1,165 | 1,190 | 1,152 | 1,190 | +26 | +2.2% | 3,400 |
| 2023/02/24 | 1,164 | 1,164 | 1,130 | 1,164 | +12 | +1% | 2,400 |
| 2023/02/22 | 1,167 | 1,167 | 1,152 | 1,152 | -15 | -1.3% | 300 |
| 2023/02/21 | 1,145 | 1,167 | 1,145 | 1,167 | +23 | +2% | 1,400 |
| 2023/02/20 | 1,172 | 1,172 | 1,134 | 1,144 | -13 | -1.1% | 1,700 |
| 2023/02/17 | 1,133 | 1,157 | 1,133 | 1,157 | +17 | +1.5% | 500 |
| 2023/02/16 | 1,147 | 1,148 | 1,140 | 1,140 | -16 | -1.4% | 700 |
| 2023/02/15 | 1,165 | 1,165 | 1,156 | 1,156 | -6 | -0.5% | 1,500 |
| 2023/02/14 | 1,168 | 1,168 | 1,162 | 1,162 | +12 | +1% | 400 |
| 2023/02/13 | 1,159 | 1,160 | 1,147 | 1,150 | -9 | -0.8% | 2,400 |
| 2023/02/10 | 1,130 | 1,159 | 1,130 | 1,159 | +5 | +0.4% | 1,200 |
| 2023/02/09 | 1,154 | 1,154 | 1,152 | 1,154 | -2 | -0.2% | 500 |
| 2023/02/08 | 1,119 | 1,171 | 1,113 | 1,156 | - | - | 3,000 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,141 | 1,141 | 1,134 | 1,134 | +5 | +0.4% | 1,600 |
| 2023/02/03 | 1,122 | 1,129 | 1,122 | 1,129 | +10 | +0.9% | 500 |
| 2023/02/02 | 1,134 | 1,134 | 1,119 | 1,119 | -21 | -1.8% | 1,800 |
| 2023/02/01 | 1,134 | 1,140 | 1,134 | 1,140 | ±0 | ±0% | 200 |
| 2023/01/31 | 1,132 | 1,140 | 1,130 | 1,140 | +6 | +0.5% | 500 |
| 2023/01/30 | 1,142 | 1,142 | 1,133 | 1,134 | -5 | -0.4% | 400 |
551～
600
件表示中 / 1456件
類似銘柄と比較する
現在ご覧いただいている「Ｂ＆Ｐ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｂ＆Ｐ | 231,700円 | - | - | 3.02% | 12.52倍 | 1.51倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| ＩＦＩＳ | 58,700円 | +22.0% | +13.6% | 5.37% | 11.09倍 | 1.00倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| ＣＳランバー | 297,300円 | -5.4% | -8.7% | 2.69% | 4.23倍 | 0.51倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| クレステック | 164,300円 | -0.7% | -3.5% | 4.63% | 6.49倍 | 0.59倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 菊水化 | 37,700円 | +5.2% | +102.6% | 4.51% | 10.97倍 | 0.50倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
市場注目の銘柄
チャート関連のコラム
