ビーグリー（3981）の時価総額の推移
- 2017年12月29日
- 108億2114万
- 2018年12月28日
- 43億796万
- 2019年12月30日
- 76億1686万
- 2020年12月30日
- 112億5905万
- 2021年12月30日
- 96億1830万
- 2022年12月30日
- 69億3294万
- 2023年12月29日
- 73億8586万
- 2024年12月30日
- 93億351万
- 2025年12月30日
- 70億1888万
2026/03/24～2026/08/19
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/19 | 1,200 | 1,201 | 1,184 | 1,192 | -0.91% | 10,600 | 75億1196万 | -2.21% | 24.6 | 0.83 |
| 08/18 | 1,199 | 1,205 | 1,191 | 1,203 | +0.33% | 6,600 | 75億8128万 | -1.39% | 24.83 | 0.84 |
| 08/17 | 1,220 | 1,224 | 1,196 | 1,199 | -3.07% | 17,200 | 75億5608万 | -1.72% | 24.75 | 0.84 |
| 08/14 | 1,234 | 1,237 | 1,234 | 1,237 | +0.24% | 3,500 | 77億9555万 | +1.39% | 25.53 | 0.86 |
| 08/13 | 1,237 | 1,237 | 1,221 | 1,234 | -0.24% | 2,300 | 77億7665万 | +1.23% | 25.47 | 0.86 |
| 08/12 | 1,226 | 1,237 | 1,223 | 1,237 | +0.16% | 1,500 | 77億9555万 | +1.48% | 25.53 | 0.86 |
| 08/10 | 1,214 | 1,239 | 1,214 | 1,235 | +0.73% | 3,600 | 77億8295万 | +1.4% | 25.49 | 0.86 |
| 08/07 | 1,226 | 1,238 | 1,224 | 1,226 | -0.97% | 3,400 | 77億2623万 | +0.74% | 25.31 | 0.86 |
| 08/06 | 1,232 | 1,238 | 1,232 | 1,238 | +0.16% | 1,200 | 78億185万 | +1.73% | 25.55 | 0.87 |
| 08/05 | 1,232 | 1,236 | 1,232 | 1,236 | +0.49% | 1,800 | 77億8925万 | +1.73% | 25.51 | 0.86 |
| 08/04 | 1,233 | 1,233 | 1,218 | 1,230 | +1.23% | 600 | 77億5144万 | +1.4% | 25.39 | 0.86 |
| 08/03 | 1,235 | 1,235 | 1,215 | 1,215 | -1.62% | 2,200 | 76億5691万 | +0.25% | 25.08 | 0.85 |
| 07/31 | 1,233 | 1,235 | 1,233 | 1,235 | +0.08% | 18,000 | 77億8295万 | +2.07% | 25.49 | 0.86 |
| 07/29 | 1,210 | 1,236 | 1,210 | 1,234 | +1.98% | 3,700 | 77億7665万 | +2.15% | 25.47 | 0.86 |
| 07/28 | 1,220 | 1,222 | 1,210 | 1,210 | -0.66% | 600 | 76億2540万 | +0.33% | 24.98 | 0.85 |
| 07/27 | 1,210 | 1,219 | 1,210 | 1,218 | +0.91% | 700 | 76億7581万 | +1.08% | 25.14 | 0.85 |
| 07/24 | 1,208 | 1,208 | 1,207 | 1,207 | -0.66% | 900 | 76億649万 | +0.17% | 24.91 | 0.84 |
| 07/23 | 1,214 | 1,215 | 1,214 | 1,215 | +0.08% | 200 | 76億5691万 | +0.83% | 25.08 | 0.85 |
| 07/22 | 1,210 | 1,214 | 1,209 | 1,214 | +0.41% | 1,500 | 76億5061万 | +0.75% | 25.06 | 0.85 |
| 07/21 | 1,230 | 1,230 | 1,200 | 1,209 | -0.08% | 6,900 | 76億1910万 | +0.33% | 24.96 | 0.85 |
| 07/17 | 1,206 | 1,215 | 1,200 | 1,210 | +0.33% | 3,600 | 76億2540万 | +0.41% | 24.98 | 0.85 |
| 07/16 | 1,217 | 1,218 | 1,201 | 1,206 | -0.41% | 5,100 | 76億19万 | +0.08% | 24.89 | 0.84 |
| 07/15 | 1,203 | 1,211 | 1,202 | 1,211 | -0.08% | 1,700 | 76億3170万 | +0.5% | 25 | 0.85 |
| 07/14 | 1,217 | 1,217 | 1,210 | 1,212 | +0.25% | 900 | 76億3800万 | +0.5% | 25.02 | 0.85 |
| 07/13 | 1,219 | 1,219 | 1,208 | 1,209 | -0.49% | 5,900 | 76億1910万 | +0.25% | 24.96 | 0.85 |
| 07/10 | 1,202 | 1,215 | 1,202 | 1,215 | +1% | 1,500 | 76億5691万 | +0.75% | 25.08 | 0.85 |
| 07/09 | 1,202 | 1,208 | 1,199 | 1,203 | -0.08% | 4,500 | 75億8128万 | -0.25% | 24.83 | 0.84 |
| 07/08 | 1,212 | 1,226 | 1,200 | 1,204 | -1.31% | 3,500 | 75億8759万 | -0.25% | 24.85 | 0.84 |
| 07/07 | 1,225 | 1,225 | 1,220 | 1,220 | +0.08% | 1,900 | 76億8842万 | +0.99% | 25.18 | 0.85 |
| 07/06 | 1,214 | 1,220 | 1,203 | 1,219 | +0.41% | 4,300 | 76億8212万 | +0.91% | 25.16 | 0.85 |
| 07/03 | 1,222 | 1,222 | 1,214 | 1,214 | -0.49% | 200 | 76億5061万 | +0.5% | 25.06 | 0.85 |
| 07/02 | 1,204 | 1,220 | 1,200 | 1,220 | +0.58% | 2,200 | 76億8842万 | +0.91% | 25.18 | 0.85 |
| 07/01 | 1,193 | 1,225 | 1,193 | 1,213 | +1.68% | 4,400 | 76億4430万 | +0.33% | 25.04 | 0.85 |
| 06/30 | 1,193 | 1,200 | 1,193 | 1,193 | 0% | 2,000 | 75億1826万 | -1.4% | 24.62 | 0.83 |
| 06/29 | 1,189 | 1,200 | 1,189 | 1,193 | +0.34% | 5,200 | 75億1826万 | -1.57% | 24.62 | 0.83 |
| 06/26 | 1,182 | 1,189 | 1,172 | 1,189 | +1.45% | 6,500 | 74億9306万 | -2.06% | 24.54 | 0.83 |
| 06/25 | 1,181 | 1,188 | 1,172 | 1,172 | -1.18% | 5,500 | 73億8592万 | -3.62% | 24.19 | 0.82 |
| 06/24 | 1,184 | 1,190 | 1,182 | 1,186 | 0% | 4,100 | 74億7415万 | -2.63% | 24.48 | 0.83 |
| 06/23 | 1,191 | 1,207 | 1,184 | 1,186 | -0.42% | 4,200 | 74億7415万 | -2.87% | 24.48 | 0.83 |
| 06/22 | 1,212 | 1,212 | 1,191 | 1,191 | -1.33% | 10,300 | 75億566万 | -2.62% | 24.58 | 0.83 |
| 06/19 | 1,214 | 1,214 | 1,207 | 1,207 | -0.49% | 1,100 | 76億649万 | -1.47% | 24.91 | 0.84 |
| 06/18 | 1,205 | 1,213 | 1,205 | 1,213 | -0.08% | 1,700 | 76億4430万 | -1.22% | 25.04 | 0.85 |
| 06/17 | 1,215 | 1,216 | 1,205 | 1,214 | +0.5% | 1,600 | 76億5061万 | -1.3% | 25.06 | 0.85 |
| 06/16 | 1,207 | 1,215 | 1,207 | 1,208 | -0.08% | 1,000 | 76億1279万 | -1.95% | 24.93 | 0.84 |
| 06/15 | 1,216 | 1,217 | 1,208 | 1,209 | -0.58% | 4,100 | 76億1910万 | -2.11% | 24.96 | 0.84 |
| 06/12 | 1,217 | 1,217 | 1,212 | 1,216 | -0.16% | 900 | 76億6321万 | -1.78% | 25.1 | 0.85 |
| 06/11 | 1,220 | 1,220 | 1,214 | 1,218 | -0.16% | 1,800 | 76億7581万 | -1.77% | 25.14 | 0.85 |
| 06/10 | 1,219 | 1,220 | 1,211 | 1,220 | +0.74% | 4,300 | 76億8842万 | -1.77% | 25.18 | 0.85 |
| 06/09 | 1,206 | 1,212 | 1,202 | 1,211 | +0.25% | 4,400 | 76億3170万 | -2.65% | 25 | 0.85 |
| 06/08 | 1,212 | 1,212 | 1,206 | 1,208 | -0.33% | 4,800 | 76億1279万 | -3.13% | 24.93 | 0.84 |
| 06/05 | 1,228 | 1,228 | 1,212 | 1,212 | -1.3% | 4,500 | 76億3800万 | -2.96% | 25.02 | 0.85 |
| 06/04 | 1,229 | 1,229 | 1,222 | 1,228 | -0.08% | 2,000 | 77億3883万 | -1.84% | 25.35 | 0.86 |
| 06/03 | 1,224 | 1,229 | 1,219 | 1,229 | +0.49% | 2,400 | 77億4514万 | -1.99% | 25.37 | 0.86 |
| 06/02 | 1,219 | 1,234 | 1,210 | 1,223 | +0.33% | 4,100 | 77億732万 | -2.55% | 25.24 | 0.85 |
| 06/01 | 1,237 | 1,237 | 1,219 | 1,219 | -1.69% | 10,400 | 76億8212万 | -3.1% | 25.16 | 0.85 |
| 05/29 | 1,239 | 1,243 | 1,237 | 1,240 | +0.16% | 5,600 | 78億1446万 | -1.59% | 25.6 | 0.87 |
| 05/28 | 1,238 | 1,238 | 1,231 | 1,238 | -0.08% | 2,300 | 78億185万 | -1.82% | 25.55 | 0.86 |
| 05/27 | 1,234 | 1,239 | 1,226 | 1,239 | +0.32% | 13,000 | 78億816万 | -1.9% | 25.57 | 0.87 |
| 05/26 | 1,235 | 1,239 | 1,235 | 1,235 | -0.08% | 1,200 | 77億8295万 | -2.29% | 25.49 | 0.86 |
| 05/25 | 1,235 | 1,245 | 1,235 | 1,236 | -0.24% | 3,500 | 77億8925万 | -2.37% | 25.51 | 0.86 |
| 05/22 | 1,244 | 1,248 | 1,238 | 1,239 | +0.32% | 1,400 | 78億816万 | -2.29% | 25.57 | 0.87 |
| 05/21 | 1,243 | 1,249 | 1,235 | 1,235 | -0.48% | 5,100 | 77億8295万 | -2.68% | 25.49 | 0.86 |
| 05/20 | 1,244 | 1,253 | 1,241 | 1,241 | -0.4% | 3,200 | 78億2076万 | -2.36% | 25.62 | 0.87 |
| 05/19 | 1,242 | 1,262 | 1,242 | 1,246 | +0.32% | 7,800 | 78億5227万 | -2.12% | 25.72 | 0.87 |
| 05/18 | 1,261 | 1,261 | 1,240 | 1,242 | -3.42% | 16,900 | 78億2706万 | -2.51% | 25.64 | 0.87 |
| 05/15 | 1,262 | 1,286 | 1,262 | 1,286 | +1.9% | 3,200 | 81億435万 | +0.86% | 26.54 | 0.9 |
| 05/14 | 1,270 | 1,270 | 1,261 | 1,262 | -0.71% | 1,900 | 79億5310万 | -0.94% | 26.05 | 0.88 |
| 05/13 | 1,278 | 1,280 | 1,271 | 1,271 | -0.63% | 1,000 | 80億982万 | -0.31% | 26.24 | 0.89 |
| 05/12 | 1,270 | 1,279 | 1,270 | 1,279 | +0.63% | 800 | 80億6024万 | +0.39% | 26.4 | 0.89 |
| 05/11 | 1,261 | 1,286 | 1,261 | 1,271 | +0.32% | 9,100 | 80億982万 | -0.24% | 26.24 | 0.89 |
| 05/08 | 1,271 | 1,274 | 1,267 | 1,267 | -0.31% | 1,600 | 79億8461万 | -0.47% | 26.15 | 0.88 |
| 05/07 | 1,271 | 1,283 | 1,271 | 1,271 | +0.08% | 1,800 | 80億982万 | -0.08% | 26.24 | 0.89 |
| 05/01 | 1,276 | 1,276 | 1,265 | 1,270 | -0.47% | 2,200 | 80億352万 | -0.24% | 26.21 | 0.89 |
| 04/30 | 1,270 | 1,276 | 1,268 | 1,276 | +0.39% | 1,400 | 80億4133万 | +0.24% | 26.34 | 0.89 |
| 04/28 | 1,273 | 1,276 | 1,271 | 1,271 | -0.16% | 1,600 | 80億982万 | -0.16% | 26.24 | 0.89 |
| 04/27 | 1,283 | 1,295 | 1,273 | 1,273 | -0.78% | 3,800 | 80億2242万 | +0.08% | 26.28 | 0.89 |
| 04/24 | 1,272 | 1,283 | 1,270 | 1,283 | +0.86% | 600 | 80億8544万 | +0.94% | 26.48 | 0.9 |
| 04/23 | 1,291 | 1,291 | 1,272 | 1,272 | -0.55% | 2,000 | 80億1612万 | +0.16% | 26.26 | 0.89 |
| 04/22 | 1,272 | 1,279 | 1,271 | 1,279 | +0.31% | 600 | 80億6024万 | +0.71% | 26.4 | 0.89 |
| 04/21 | 1,274 | 1,275 | 1,271 | 1,275 | +0.08% | 300 | 80億3503万 | +0.47% | 26.32 | 0.89 |
| 04/20 | 1,276 | 1,280 | 1,270 | 1,274 | -0.16% | 12,900 | 80億2873万 | +0.31% | 26.3 | 0.89 |
| 04/17 | 1,290 | 1,290 | 1,270 | 1,276 | +0.71% | 2,000 | 80億4133万 | +0.47% | 26.34 | 0.89 |
| 04/16 | 1,277 | 1,288 | 1,265 | 1,267 | -0.71% | 22,300 | 79億8461万 | -0.31% | 26.15 | 0.88 |
| 04/15 | 1,288 | 1,288 | 1,271 | 1,276 | -0.93% | 1,700 | 80億4133万 | +0.31% | 26.34 | 0.89 |
| 04/14 | 1,280 | 1,288 | 1,271 | 1,288 | +1.02% | 8,600 | 81億1695万 | +1.26% | 26.59 | 0.9 |
| 04/13 | 1,277 | 1,280 | 1,275 | 1,275 | -0.39% | 300 | 80億3503万 | +0.31% | 26.32 | 0.89 |
| 04/10 | 1,292 | 1,292 | 1,280 | 1,280 | -0.78% | 600 | 80億6654万 | +0.71% | 26.42 | 0.89 |
| 04/09 | 1,284 | 1,290 | 1,275 | 1,290 | +0.31% | 1,000 | 81億2956万 | +1.49% | 26.63 | 0.9 |
| 04/08 | 1,280 | 1,300 | 1,276 | 1,286 | +1.66% | 11,900 | 81億435万 | +1.26% | 26.54 | 0.9 |
| 04/07 | 1,272 | 1,280 | 1,255 | 1,265 | +0.56% | 4,500 | 79億7201万 | -0.39% | 26.11 | 0.88 |
| 04/06 | 1,274 | 1,284 | 1,258 | 1,258 | -1.1% | 3,300 | 79億2789万 | -1.02% | 25.97 | 0.88 |
| 04/03 | 1,261 | 1,272 | 1,259 | 1,272 | +1.19% | 1,600 | 80億1612万 | -0.08% | 26.26 | 0.89 |
| 04/02 | 1,269 | 1,270 | 1,254 | 1,257 | -0.95% | 4,200 | 79億2159万 | -1.33% | 25.95 | 0.88 |
| 04/01 | 1,265 | 1,280 | 1,245 | 1,269 | +1.76% | 9,200 | 79億9722万 | -0.39% | 26.19 | 0.89 |
| 03/31 | 1,260 | 1,261 | 1,247 | 1,247 | -1.03% | 6,000 | 78億5857万 | -2.12% | 25.74 | 0.89 |
| 03/30 | 1,274 | 1,276 | 1,258 | 1,260 | -1.1% | 5,400 | 79億4050万 | -1.25% | 26.01 | 0.9 |
| 03/27 | 1,266 | 1,279 | 1,260 | 1,274 | -0.08% | 10,100 | 80億2873万 | -0.23% | 26.3 | 0.91 |
| 03/26 | 1,260 | 1,275 | 1,260 | 1,275 | -0.08% | 1,700 | 80億3503万 | -0.08% | 26.32 | 0.91 |
| 03/25 | 1,275 | 1,279 | 1,258 | 1,276 | +1.35% | 6,000 | 80億4133万 | 0% | 26.34 | 0.91 |
| 03/24 | 1,258 | 1,266 | 1,257 | 1,259 | +1.12% | 9,100 | 79億3420万 | -1.33% | 25.99 | 0.9 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 12月期 | 2,545 3/27 | 1,611 9/6 | 9,640,600 3/17 | 149億6577万 | 97億4666万 | 108億2114万 12/29 |
| 2018年 12月期 | 1,962 4/12 1/16 | 650 12/25 | 672,600 2/14 | 119億5421万 | 39億8121万 | 43億796万 12/28 |
| 2019年 12月期 | 1,430 12/4 | 693 1/4 | 624,300 11/15 | 87億6887万 | 42億4458万 | 76億1686万 12/30 |
| 2020年 12月期 | 2,500 10/21 | 864 3/23 | 2,888,300 9/23 | 154億1771万 | 53億1399万 | 112億5905万 12/30 |
| 2021年 12月期 | 1,977 1/6 | 1,249 5/14 | 694,100 2/15 | 122億724万 | 77億2154万 | 96億1830万 12/30 |
| 2022年 12月期 | 1,691 4/11 | 1,040 1/28 | 941,000 7/28 | 104億8846万 | 64億5062万 | 69億3294万 12/30 |
| 2023年 12月期 | 1,308 2/16 | 1,009 8/17 | 289,300 9/22 | 81億5713万 | 63億18万 | 73億8586万 12/29 |
| 2024年 12月期 | 2,346 12/16 | 1,000 8/5 | 599,500 12/16 | 146億9531万 | 62億6398万 | 93億351万 12/30 |
| 2025年 12月期 | 1,999 1/10 | 1,120 4/7 | 101,700 4/7 | 125億2170万 | 70億5822万 | 70億1888万 12/30 |
| 最新 | 1,192 2026/8/19 | 10,600 | 75億1196万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
