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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,321 | 1,328 | 1,304 | 1,328 | +45 | +3.5% | 7,300 |
| 2023/12/06 | 1,292 | 1,302 | 1,275 | 1,283 | -9 | -0.7% | 6,200 |
| 2023/12/05 | 1,272 | 1,294 | 1,272 | 1,292 | +20 | +1.6% | 2,900 |
| 2023/12/04 | 1,263 | 1,272 | 1,253 | 1,272 | +9 | +0.7% | 2,700 |
| 2023/12/01 | 1,264 | 1,266 | 1,263 | 1,263 | -9 | -0.7% | 1,600 |
| 2023/11/30 | 1,252 | 1,272 | 1,252 | 1,272 | ±0 | ±0% | 1,800 |
| 2023/11/29 | 1,257 | 1,272 | 1,255 | 1,272 | -15 | -1.2% | 1,900 |
| 2023/11/28 | 1,297 | 1,297 | 1,279 | 1,287 | -3 | -0.2% | 1,100 |
| 2023/11/27 | 1,281 | 1,303 | 1,276 | 1,290 | +26 | +2.1% | 1,100 |
| 2023/11/24 | 1,282 | 1,298 | 1,264 | 1,264 | -32 | -2.5% | 6,800 |
| 2023/11/22 | 1,286 | 1,299 | 1,286 | 1,296 | ±0 | ±0% | 1,700 |
| 2023/11/21 | 1,290 | 1,310 | 1,290 | 1,296 | +7 | +0.5% | 3,900 |
| 2023/11/20 | 1,286 | 1,298 | 1,280 | 1,289 | -5 | -0.4% | 6,400 |
| 2023/11/17 | 1,262 | 1,298 | 1,258 | 1,294 | +32 | +2.5% | 7,500 |
| 2023/11/16 | 1,239 | 1,262 | 1,239 | 1,262 | +24 | +1.9% | 700 |
| 2023/11/15 | 1,235 | 1,249 | 1,235 | 1,238 | -15 | -1.2% | 2,600 |
| 2023/11/14 | 1,240 | 1,258 | 1,230 | 1,253 | +1 | +0.1% | 6,600 |
| 2023/11/13 | 1,244 | 1,258 | 1,243 | 1,252 | +12 | +1% | 2,100 |
| 2023/11/10 | 1,225 | 1,242 | 1,225 | 1,240 | -1 | -0.1% | 2,400 |
| 2023/11/09 | 1,206 | 1,241 | 1,200 | 1,241 | +33 | +2.7% | 7,200 |
| 2023/11/08 | 1,269 | 1,269 | 1,208 | 1,208 | -54 | -4.3% | 23,000 |
| 2023/11/07 | 1,270 | 1,286 | 1,260 | 1,262 | -24 | -1.9% | 8,200 |
| 2023/11/06 | 1,298 | 1,298 | 1,269 | 1,286 | +4 | +0.3% | 7,500 |
| 2023/11/02 | 1,282 | 1,310 | 1,281 | 1,282 | ±0 | ±0% | 12,000 |
| 2023/11/01 | 1,329 | 1,329 | 1,280 | 1,282 | -32 | -2.4% | 13,600 |
| 2023/10/31 | 1,353 | 1,375 | 1,291 | 1,314 | -9 | -0.7% | 12,000 |
| 2023/10/30 | 1,319 | 1,354 | 1,309 | 1,323 | -156 | -10.5% | 35,600 |
| 2023/10/27 | 1,448 | 1,498 | 1,446 | 1,479 | +31 | +2.1% | 11,200 |
| 2023/10/26 | 1,432 | 1,501 | 1,432 | 1,448 | -7 | -0.5% | 5,700 |
| 2023/10/25 | 1,452 | 1,471 | 1,432 | 1,455 | +3 | +0.2% | 5,200 |
| 2023/10/24 | 1,501 | 1,505 | 1,415 | 1,452 | -49 | -3.3% | 18,600 |
| 2023/10/23 | 1,562 | 1,568 | 1,472 | 1,501 | -21 | -1.4% | 23,000 |
| 2023/10/20 | 1,463 | 1,539 | 1,460 | 1,522 | +64 | +4.4% | 30,800 |
| 2023/10/19 | 1,459 | 1,476 | 1,439 | 1,458 | +29 | +2% | 16,100 |
| 2023/10/18 | 1,403 | 1,468 | 1,390 | 1,429 | +21 | +1.5% | 18,200 |
| 2023/10/17 | 1,401 | 1,414 | 1,386 | 1,408 | +61 | +4.5% | 23,800 |
| 2023/10/16 | 1,318 | 1,353 | 1,318 | 1,347 | +11 | +0.8% | 6,200 |
| 2023/10/13 | 1,337 | 1,363 | 1,317 | 1,336 | +29 | +2.2% | 10,100 |
| 2023/10/12 | 1,377 | 1,377 | 1,270 | 1,307 | -70 | -5.1% | 66,500 |
| 2023/10/11 | 1,418 | 1,424 | 1,369 | 1,377 | -49 | -3.4% | 17,100 |
| 2023/10/10 | 1,481 | 1,481 | 1,388 | 1,426 | -55 | -3.7% | 26,600 |
| 2023/10/06 | 1,504 | 1,504 | 1,442 | 1,481 | -22 | -1.5% | 7,800 |
| 2023/10/05 | 1,463 | 1,519 | 1,463 | 1,503 | +44 | +3% | 9,000 |
| 2023/10/04 | 1,484 | 1,497 | 1,418 | 1,459 | -65 | -4.3% | 27,700 |
| 2023/10/03 | 1,563 | 1,563 | 1,500 | 1,524 | -39 | -2.5% | 7,700 |
| 2023/10/02 | 1,606 | 1,606 | 1,541 | 1,563 | -29 | -1.8% | 7,800 |
| 2023/09/29 | 1,647 | 1,647 | 1,585 | 1,592 | -33 | -2% | 11,100 |
| 2023/09/28 | 1,620 | 1,642 | 1,593 | 1,625 | +25 | +1.6% | 20,700 |
| 2023/09/27 | 1,605 | 1,617 | 1,535 | 1,600 | -18 | -1.1% | 5,600 |
| 2023/09/26 | 1,647 | 1,647 | 1,617 | 1,618 | -16 | -1% | 4,100 |
101～
150
件表示中 / 1169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 | 173,300円 | +7.1% | +8.6% | 2.89% | 11.99倍 | 1.27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 |
| リヒトラブ | 110,000円 | +7.9% | - | 2.27% | 18.67倍 | 0.36倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| ピープル | 89,400円 | -53.3% | -80.0% | 1.12% | 55.88倍 | 1.64倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| サマンサＪＰ | 6,000円 | -11.7% | - | 0.00% | - | -2.57倍 |
|
ＳＰＡで「サマンサタバサ」のバッグ。経営不振続き、親会社コナカが完全子会社化で上場廃止へ |
| 野崎印 | 18,200円 | +3.8% | +1.8% | 2.75% | 6.54倍 | 0.76倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
市場注目の銘柄
チャート関連のコラム
