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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,647 | 1,647 | 1,617 | 1,618 | -16 | -1% | 4,100 |
2023/09/25 | 1,580 | 1,675 | 1,580 | 1,634 | +75 | +4.8% | 23,500 |
2023/09/22 | 1,558 | 1,570 | 1,500 | 1,559 | +1 | +0.1% | 11,600 |
2023/09/21 | 1,550 | 1,578 | 1,533 | 1,558 | +8 | +0.5% | 5,800 |
2023/09/20 | 1,513 | 1,560 | 1,513 | 1,550 | -3 | -0.2% | 3,800 |
2023/09/19 | 1,566 | 1,582 | 1,531 | 1,553 | -2 | -0.1% | 5,200 |
2023/09/15 | 1,500 | 1,587 | 1,498 | 1,555 | +79 | +5.4% | 17,400 |
2023/09/14 | 1,457 | 1,476 | 1,455 | 1,476 | +19 | +1.3% | 5,000 |
2023/09/13 | 1,439 | 1,460 | 1,430 | 1,457 | +37 | +2.6% | 4,100 |
2023/09/12 | 1,445 | 1,468 | 1,395 | 1,420 | +2 | +0.1% | 9,500 |
2023/09/11 | 1,410 | 1,488 | 1,395 | 1,418 | -130 | -8.4% | 25,100 |
2023/09/08 | 1,510 | 1,549 | 1,490 | 1,548 | +28 | +1.8% | 9,100 |
2023/09/07 | 1,519 | 1,520 | 1,501 | 1,520 | +15 | +1% | 1,600 |
2023/09/06 | 1,500 | 1,520 | 1,487 | 1,505 | +24 | +1.6% | 49,900 |
2023/09/05 | 1,464 | 1,494 | 1,461 | 1,481 | +3 | +0.2% | 800 |
2023/09/04 | 1,472 | 1,480 | 1,454 | 1,478 | +14 | +1% | 1,400 |
2023/09/01 | 1,441 | 1,464 | 1,441 | 1,464 | +8 | +0.5% | 1,800 |
2023/08/31 | 1,464 | 1,464 | 1,454 | 1,456 | +6 | +0.4% | 900 |
2023/08/30 | 1,479 | 1,479 | 1,450 | 1,450 | -8 | -0.5% | 1,800 |
2023/08/29 | 1,450 | 1,458 | 1,450 | 1,458 | +8 | +0.6% | 600 |
2023/08/28 | 1,458 | 1,459 | 1,425 | 1,450 | ±0 | ±0% | 2,600 |
2023/08/25 | 1,455 | 1,466 | 1,426 | 1,450 | -20 | -1.4% | 1,100 |
2023/08/24 | 1,484 | 1,484 | 1,428 | 1,470 | +7 | +0.5% | 1,600 |
2023/08/23 | 1,388 | 1,463 | 1,388 | 1,463 | +84 | +6.1% | 2,400 |
2023/08/22 | 1,377 | 1,379 | 1,372 | 1,379 | +21 | +1.5% | 400 |
2023/08/21 | 1,331 | 1,371 | 1,331 | 1,358 | +36 | +2.7% | 3,000 |
2023/08/18 | 1,312 | 1,355 | 1,302 | 1,322 | -18 | -1.3% | 3,400 |
2023/08/17 | 1,377 | 1,391 | 1,257 | 1,340 | -97 | -6.8% | 23,500 |
2023/08/16 | 1,507 | 1,507 | 1,429 | 1,437 | -77 | -5.1% | 6,100 |
2023/08/15 | 1,525 | 1,525 | 1,505 | 1,514 | -11 | -0.7% | 1,300 |
2023/08/14 | 1,496 | 1,525 | 1,476 | 1,525 | +26 | +1.7% | 1,600 |
2023/08/10 | 1,475 | 1,499 | 1,474 | 1,499 | +24 | +1.6% | 1,100 |
2023/08/09 | 1,530 | 1,530 | 1,475 | 1,475 | -55 | -3.6% | 2,700 |
2023/08/08 | 1,503 | 1,530 | 1,503 | 1,530 | +20 | +1.3% | 1,300 |
2023/08/07 | 1,510 | 1,530 | 1,502 | 1,510 | +25 | +1.7% | 2,400 |
2023/08/04 | 1,479 | 1,500 | 1,479 | 1,485 | +6 | +0.4% | 3,700 |
2023/08/03 | 1,459 | 1,483 | 1,459 | 1,479 | +20 | +1.4% | 1,800 |
2023/08/02 | 1,471 | 1,476 | 1,457 | 1,459 | -16 | -1.1% | 5,000 |
2023/08/01 | 1,450 | 1,477 | 1,450 | 1,475 | +25 | +1.7% | 3,800 |
2023/07/31 | 1,452 | 1,460 | 1,450 | 1,450 | -2 | -0.1% | 3,800 |
2023/07/28 | 1,449 | 1,458 | 1,418 | 1,452 | +5 | +0.3% | 2,700 |
2023/07/27 | 1,455 | 1,455 | 1,445 | 1,447 | +7 | +0.5% | 2,600 |
2023/07/26 | 1,440 | 1,449 | 1,440 | 1,440 | ±0 | ±0% | 500 |
2023/07/25 | 1,440 | 1,450 | 1,419 | 1,440 | -9 | -0.6% | 1,400 |
2023/07/24 | 1,450 | 1,459 | 1,440 | 1,449 | +10 | +0.7% | 2,500 |
2023/07/21 | 1,405 | 1,449 | 1,405 | 1,439 | +34 | +2.4% | 2,900 |
2023/07/20 | 1,413 | 1,413 | 1,405 | 1,405 | -8 | -0.6% | 600 |
2023/07/19 | 1,399 | 1,413 | 1,396 | 1,413 | +14 | +1% | 1,000 |
2023/07/18 | 1,372 | 1,406 | 1,372 | 1,399 | +27 | +2% | 2,700 |
2023/07/14 | 1,389 | 1,389 | 1,362 | 1,372 | -17 | -1.2% | 300 |
151~
200
件表示中 / 1170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 | 173,000円 | +7.1% | +8.6% | 2.89% | 11.97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 |
トーイン | 63,100円 | +6.4% | +607.3% | 2.77% | 6.52倍 | 0.33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 |
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 |
市場注目の銘柄
チャート関連のコラム