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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 990 | 990 | 987 | 987 | -23 | -2.3% | 300 |
| 2022/06/16 | 1,019 | 1,019 | 996 | 1,010 | -9 | -0.9% | 1,200 |
| 2022/06/15 | 1,010 | 1,019 | 996 | 1,019 | - | - | 900 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 999 | 1,014 | 990 | 1,005 | +1 | +0.1% | 2,500 |
| 2022/06/10 | 1,002 | 1,014 | 1,001 | 1,004 | -71 | -6.6% | 6,700 |
| 2022/06/09 | 1,029 | 1,075 | 1,029 | 1,075 | +50 | +4.9% | 9,200 |
| 2022/06/08 | 1,030 | 1,030 | 1,025 | 1,025 | +1 | +0.1% | 500 |
| 2022/06/07 | 1,031 | 1,031 | 1,020 | 1,024 | +3 | +0.3% | 400 |
| 2022/06/06 | 1,030 | 1,030 | 1,021 | 1,021 | -9 | -0.9% | 900 |
| 2022/06/03 | 1,030 | 1,030 | 1,027 | 1,030 | +26 | +2.6% | 2,600 |
| 2022/06/02 | 1,020 | 1,029 | 1,001 | 1,004 | -24 | -2.3% | 900 |
| 2022/06/01 | 1,008 | 1,028 | 1,008 | 1,028 | +20 | +2% | 700 |
| 2022/05/31 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 100 |
| 2022/05/30 | 1,019 | 1,021 | 1,008 | 1,008 | +2 | +0.2% | 64,000 |
| 2022/05/27 | 1,006 | 1,006 | 1,006 | 1,006 | -8 | -0.8% | 100 |
| 2022/05/26 | 1,016 | 1,016 | 996 | 1,014 | +14 | +1.4% | 900 |
| 2022/05/25 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 1,300 |
| 2022/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 700 |
| 2022/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2022/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 100 |
| 2022/05/19 | 990 | 990 | 986 | 990 | -1 | -0.1% | 1,700 |
| 2022/05/18 | 990 | 991 | 990 | 991 | +1 | +0.1% | 500 |
| 2022/05/17 | 990 | 990 | 990 | 990 | +1 | +0.1% | 200 |
| 2022/05/16 | 989 | 989 | 989 | 989 | ±0 | ±0% | 100 |
| 2022/05/13 | 998 | 1,000 | 989 | 989 | -3 | -0.3% | 800 |
| 2022/05/12 | 999 | 999 | 992 | 992 | -7 | -0.7% | 700 |
| 2022/05/11 | 999 | 999 | 999 | 999 | +6 | +0.6% | 100 |
| 2022/05/10 | 999 | 999 | 993 | 993 | -11 | -1.1% | 200 |
| 2022/05/09 | 1,004 | 1,004 | 1,004 | 1,004 | -21 | -2% | 100 |
| 2022/05/06 | 1,010 | 1,025 | 1,009 | 1,025 | +15 | +1.5% | 1,000 |
| 2022/05/02 | 1,010 | 1,010 | 1,010 | 1,010 | +4 | +0.4% | 100 |
| 2022/04/28 | 1,006 | 1,006 | 1,006 | 1,006 | +15 | +1.5% | 100 |
| 2022/04/27 | 981 | 996 | 981 | 991 | -20 | -2% | 1,000 |
| 2022/04/26 | 1,010 | 1,030 | 1,010 | 1,011 | ±0 | ±0% | 1,700 |
| 2022/04/25 | 1,018 | 1,019 | 1,011 | 1,011 | - | - | 2,200 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,018 | 1,018 | 1,018 | 1,018 | -2 | -0.2% | 1,000 |
| 2022/04/18 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2022/04/15 | 1,020 | 1,020 | 1,020 | 1,020 | +1 | +0.1% | 200 |
| 2022/04/14 | 1,018 | 1,029 | 1,018 | 1,019 | +1 | +0.1% | 400 |
| 2022/04/13 | 1,021 | 1,021 | 1,018 | 1,018 | -6 | -0.6% | 400 |
| 2022/04/12 | 1,024 | 1,024 | 1,024 | 1,024 | -1 | -0.1% | 200 |
| 2022/04/11 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 100 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,019 | 1,019 | 1,019 | 1,019 | -19 | -1.8% | 100 |
| 2022/04/06 | 1,040 | 1,040 | 1,038 | 1,038 | - | - | 900 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
