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 |
---|---|---|---|---|---|---|---|
2020/04/14 | 1,396 | 1,396 | 1,396 | 1,396 | +300 | +27.4% | 3,500 |
2020/04/13 | 976 | 1,096 | 976 | 1,096 | +150 | +15.9% | 20,800 |
2020/04/10 | 989 | 989 | 938 | 946 | -32 | -3.3% | 2,600 |
2020/04/09 | 997 | 1,000 | 942 | 978 | -6 | -0.6% | 8,800 |
2020/04/08 | 910 | 1,000 | 910 | 984 | +44 | +4.7% | 8,300 |
2020/04/07 | 906 | 960 | 906 | 940 | +57 | +6.5% | 7,000 |
2020/04/06 | 820 | 894 | 806 | 883 | +63 | +7.7% | 10,000 |
2020/04/03 | 825 | 825 | 813 | 820 | +2 | +0.2% | 5,700 |
2020/04/02 | 804 | 821 | 803 | 818 | +14 | +1.7% | 4,600 |
2020/04/01 | 814 | 819 | 800 | 804 | -14 | -1.7% | 2,500 |
2020/03/31 | 819 | 825 | 810 | 818 | +4 | +0.5% | 3,400 |
2020/03/30 | 817 | 819 | 800 | 814 | -26 | -3.1% | 9,200 |
2020/03/27 | 849 | 855 | 817 | 840 | +3 | +0.4% | 9,400 |
2020/03/26 | 906 | 906 | 795 | 837 | -54 | -6.1% | 12,600 |
2020/03/25 | 865 | 899 | 830 | 891 | +101 | +12.8% | 15,900 |
2020/03/24 | 748 | 805 | 747 | 790 | +72 | +10% | 17,100 |
2020/03/23 | 700 | 723 | 691 | 718 | +27 | +3.9% | 13,200 |
2020/03/19 | 841 | 841 | 691 | 691 | -150 | -17.8% | 50,000 |
2020/03/18 | 830 | 880 | 829 | 841 | +26 | +3.2% | 11,300 |
2020/03/17 | 752 | 820 | 720 | 815 | +50 | +6.5% | 11,200 |
2020/03/16 | 820 | 838 | 762 | 765 | -35 | -4.4% | 18,100 |
2020/03/13 | 870 | 872 | 785 | 800 | -135 | -14.4% | 35,900 |
2020/03/12 | 1,009 | 1,009 | 895 | 935 | -65 | -6.5% | 12,600 |
2020/03/11 | 1,074 | 1,074 | 990 | 1,000 | +31 | +3.2% | 6,900 |
2020/03/10 | 919 | 988 | 860 | 969 | -18 | -1.8% | 20,400 |
2020/03/09 | 1,101 | 1,101 | 970 | 987 | -203 | -17.1% | 21,700 |
2020/03/06 | 1,270 | 1,270 | 1,190 | 1,190 | -80 | -6.3% | 13,000 |
2020/03/05 | 1,297 | 1,297 | 1,270 | 1,270 | -57 | -4.3% | 2,000 |
2020/03/04 | 1,260 | 1,340 | 1,259 | 1,327 | +47 | +3.7% | 4,000 |
2020/03/03 | 1,297 | 1,300 | 1,280 | 1,280 | -1 | -0.1% | 2,400 |
2020/03/02 | 1,266 | 1,320 | 1,266 | 1,281 | +9 | +0.7% | 6,700 |
2020/02/28 | 1,313 | 1,315 | 1,250 | 1,272 | -110 | -8% | 8,100 |
2020/02/27 | 1,380 | 1,382 | 1,360 | 1,382 | +11 | +0.8% | 10,900 |
2020/02/26 | 1,430 | 1,430 | 1,368 | 1,371 | -49 | -3.5% | 5,100 |
2020/02/25 | 1,414 | 1,444 | 1,414 | 1,420 | -94 | -6.2% | 5,700 |
2020/02/21 | 1,510 | 1,520 | 1,503 | 1,514 | +9 | +0.6% | 6,400 |
2020/02/20 | 1,530 | 1,530 | 1,505 | 1,505 | -16 | -1.1% | 4,900 |
2020/02/19 | 1,570 | 1,622 | 1,483 | 1,521 | -89 | -5.5% | 29,600 |
2020/02/18 | 1,603 | 1,610 | 1,589 | 1,610 | +7 | +0.4% | 3,500 |
2020/02/17 | 1,620 | 1,620 | 1,581 | 1,603 | -17 | -1% | 4,200 |
2020/02/14 | 1,623 | 1,632 | 1,585 | 1,620 | -3 | -0.2% | 11,200 |
2020/02/13 | 1,633 | 1,639 | 1,622 | 1,623 | -17 | -1% | 1,400 |
2020/02/12 | 1,641 | 1,647 | 1,633 | 1,640 | -1 | -0.1% | 4,100 |
2020/02/10 | 1,660 | 1,660 | 1,633 | 1,641 | -20 | -1.2% | 7,900 |
2020/02/07 | 1,641 | 1,666 | 1,631 | 1,661 | +22 | +1.3% | 4,200 |
2020/02/06 | 1,665 | 1,669 | 1,639 | 1,639 | -1 | -0.1% | 5,900 |
2020/02/05 | 1,676 | 1,676 | 1,640 | 1,640 | ±0 | ±0% | 9,300 |
2020/02/04 | 1,631 | 1,668 | 1,631 | 1,640 | -4 | -0.2% | 4,000 |
2020/02/03 | 1,650 | 1,677 | 1,644 | 1,644 | -54 | -3.2% | 12,500 |
2020/01/31 | 1,703 | 1,720 | 1,698 | 1,698 | -26 | -1.5% | 3,300 |
1001~
1050
件表示中 / 1176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 | 167,100円 | +7.1% | +8.6% | 2.99% | 11.56倍 | 1.23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広告参入 |
セーラー | 13,100円 | +11.9% | - | 0.00% | - | 1.63倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器(射出成形機用取出機)も |
クロスフォー | 21,700円 | +13.1% | - | 0.16% | 122.60倍 | 2.13倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
トーイン | 59,700円 | +3.7% | -24.1% | 2.51% | 10.02倍 | 0.30倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
平 賀 | 91,600円 | +3.5% | +0.9% | 4.37% | 6.60倍 | 0.64倍 |
|
販促物全般、チラシ、POP、シール、Webを企画デザイン、制作、配送まで一貫提供体制 |
市場注目の銘柄
チャート関連のコラム