！決算発表予定日 2024/05/15
3981東証S信用
業種 情報・通信業
ビーグリー 株価時系列データ
PTS
1,080
円
(09:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,329 (24/01/25) | 1,009 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,329 (24/01/25) | 1,043 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,150 | 1,150 | 1,043 | 1,073 | -77 | -6.7 | 296,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,503 | 1,549 | 1,392 | 1,509 | +6 | +0.4 | 1,728,000 |
| 21/08 | 1,512 | 1,535 | 1,269 | 1,503 | +1 | +0.1 | 1,844,000 |
| 21/07 | 1,493 | 1,632 | 1,437 | 1,502 | +3 | +0.2 | 1,711,900 |
| 21/06 | 1,298 | 1,536 | 1,262 | 1,499 | +210 | +16.3 | 1,674,900 |
| 21/05 | 1,361 | 1,411 | 1,249 | 1,289 | -67 | -4.9 | 1,569,800 |
| 21/04 | 1,524 | 1,547 | 1,356 | 1,356 | -147 | -9.8 | 1,896,200 |
| 21/03 | 1,407 | 1,588 | 1,278 | 1,503 | +107 | +7.7 | 4,738,500 |
| 21/02 | 1,700 | 1,783 | 1,360 | 1,396 | -325 | -18.9 | 4,372,500 |
| 21/01 | 1,930 | 1,977 | 1,637 | 1,721 | -178 | -9.4 | 2,941,500 |
| 20/12 | 1,990 | 1,993 | 1,710 | 1,899 | -71 | -3.6 | 3,677,700 |
| 20/11 | 2,181 | 2,288 | 1,694 | 1,970 | -218 | -10.0 | 6,864,800 |
| 20/10 | 1,900 | 2,500 | 1,865 | 2,188 | +314 | +16.8 | 13,888,800 |
| 20/09 | 1,600 | 2,037 | 1,453 | 1,874 | +272 | +17.0 | 10,971,500 |
| 20/08 | 2,215 | 2,392 | 1,559 | 1,602 | -563 | -26.0 | 10,913,100 |
| 20/07 | 1,900 | 2,331 | 1,716 | 2,165 | +285 | +15.2 | 4,758,600 |
| 20/06 | 1,595 | 2,011 | 1,474 | 1,880 | +316 | +20.2 | 5,495,900 |
| 20/05 | 1,515 | 1,669 | 1,323 | 1,564 | +32 | +2.1 | 5,524,700 |
| 20/04 | 1,330 | 1,568 | 1,203 | 1,532 | +165 | +12.1 | 2,688,100 |
| 20/03 | 1,365 | 1,511 | 864 | 1,367 | +52 | +4.0 | 5,290,100 |
| 20/02 | 1,079 | 1,549 | 1,069 | 1,315 | +197 | +17.6 | 3,711,000 |
| 20/01 | 1,263 | 1,331 | 1,001 | 1,118 | -173 | -13.4 | 946,500 |
| 19/12 | 1,216 | 1,430 | 1,216 | 1,291 | +76 | +6.3 | 2,330,700 |
| 19/11 | 983 | 1,343 | 968 | 1,215 | +221 | +22.2 | 2,016,600 |
| 19/10 | 939 | 1,020 | 915 | 994 | +66 | +7.1 | 679,300 |
| 19/09 | 842 | 1,008 | 827 | 928 | +85 | +10.1 | 950,500 |
| 19/08 | 864 | 920 | 776 | 843 | -15 | -1.8 | 1,514,100 |
| 19/07 | 847 | 942 | 845 | 858 | +17 | +2.0 | 793,100 |
| 19/06 | 863 | 863 | 763 | 841 | -22 | -2.6 | 790,700 |
| 19/05 | 1,043 | 1,110 | 829 | 863 | -141 | -14.0 | 1,773,700 |
| 19/04 | 1,014 | 1,038 | 893 | 1,004 | -10 | -1.0 | 862,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて