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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,491 | 1,509 | 1,491 | 1,500 | -2 | -0.1% | 3,500 |
| 2024/01/31 | 1,500 | 1,512 | 1,499 | 1,502 | +2 | +0.1% | 2,600 |
| 2024/01/30 | 1,500 | 1,509 | 1,489 | 1,500 | ±0 | ±0% | 3,000 |
| 2024/01/29 | 1,500 | 1,503 | 1,485 | 1,500 | ±0 | ±0% | 900 |
| 2024/01/26 | 1,514 | 1,514 | 1,490 | 1,500 | -10 | -0.7% | 2,600 |
| 2024/01/25 | 1,523 | 1,523 | 1,498 | 1,510 | -13 | -0.9% | 1,000 |
| 2024/01/24 | 1,500 | 1,530 | 1,492 | 1,523 | +27 | +1.8% | 1,800 |
| 2024/01/23 | 1,497 | 1,504 | 1,495 | 1,496 | -1 | -0.1% | 1,400 |
| 2024/01/22 | 1,510 | 1,510 | 1,490 | 1,497 | -4 | -0.3% | 2,600 |
| 2024/01/19 | 1,523 | 1,551 | 1,501 | 1,501 | -22 | -1.4% | 3,400 |
| 2024/01/18 | 1,539 | 1,588 | 1,523 | 1,523 | +52 | +3.5% | 15,300 |
| 2024/01/17 | 1,518 | 1,518 | 1,448 | 1,471 | -38 | -2.5% | 6,700 |
| 2024/01/16 | 1,421 | 1,509 | 1,421 | 1,509 | +88 | +6.2% | 16,600 |
| 2024/01/15 | 1,410 | 1,426 | 1,410 | 1,421 | +11 | +0.8% | 2,700 |
| 2024/01/12 | 1,425 | 1,425 | 1,402 | 1,410 | -12 | -0.8% | 2,600 |
| 2024/01/11 | 1,410 | 1,438 | 1,410 | 1,422 | +17 | +1.2% | 2,700 |
| 2024/01/10 | 1,406 | 1,421 | 1,377 | 1,405 | -6 | -0.4% | 12,500 |
| 2024/01/09 | 1,421 | 1,428 | 1,406 | 1,411 | -9 | -0.6% | 4,300 |
| 2024/01/05 | 1,437 | 1,437 | 1,416 | 1,420 | -18 | -1.3% | 3,100 |
| 2024/01/04 | 1,381 | 1,438 | 1,381 | 1,438 | +23 | +1.6% | 3,800 |
| 2023/12/29 | 1,417 | 1,434 | 1,396 | 1,415 | -4 | -0.3% | 6,700 |
| 2023/12/28 | 1,429 | 1,429 | 1,399 | 1,419 | -10 | -0.7% | 6,600 |
| 2023/12/27 | 1,426 | 1,429 | 1,384 | 1,429 | +20 | +1.4% | 5,500 |
| 2023/12/26 | 1,427 | 1,427 | 1,405 | 1,409 | +12 | +0.9% | 3,700 |
| 2023/12/25 | 1,480 | 1,480 | 1,352 | 1,397 | -53 | -3.7% | 23,000 |
| 2023/12/22 | 1,388 | 1,453 | 1,338 | 1,450 | +182 | +14.4% | 60,300 |
| 2023/12/21 | 1,289 | 1,289 | 1,255 | 1,268 | -22 | -1.7% | 56,800 |
| 2023/12/20 | 1,285 | 1,290 | 1,270 | 1,290 | -4 | -0.3% | 3,800 |
| 2023/12/19 | 1,274 | 1,296 | 1,265 | 1,294 | ±0 | ±0% | 4,100 |
| 2023/12/18 | 1,278 | 1,296 | 1,260 | 1,294 | +24 | +1.9% | 4,900 |
| 2023/12/15 | 1,242 | 1,278 | 1,242 | 1,270 | +41 | +3.3% | 2,800 |
| 2023/12/14 | 1,290 | 1,290 | 1,216 | 1,229 | -49 | -3.8% | 38,900 |
| 2023/12/13 | 1,275 | 1,290 | 1,261 | 1,278 | -1 | -0.1% | 4,100 |
| 2023/12/12 | 1,281 | 1,293 | 1,264 | 1,279 | +3 | +0.2% | 4,700 |
| 2023/12/11 | 1,328 | 1,340 | 1,252 | 1,276 | -73 | -5.4% | 34,100 |
| 2023/12/08 | 1,332 | 1,350 | 1,316 | 1,349 | +21 | +1.6% | 21,900 |
| 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 |
351～
400
件表示中 / 1455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 | 231,500円 | - | - | 3.02% | 12.51倍 | 1.50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 | 58,400円 | +22.0% | +13.6% | 5.39% | 11.03倍 | 0.99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 | 294,000円 | -5.4% | -8.7% | 2.72% | 4.18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 | 164,100円 | -0.7% | -3.5% | 4.63% | 6.48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 | 37,200円 | +5.2% | +102.6% | 4.57% | 10.83倍 | 0.49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
