8056 BIPROGY

8056
2025/05/09
時価
5536億円
PER 予
18.62倍
2010年以降
赤字-75倍
(2010-2025年)
PBR
3.19倍
2010年以降
0.63-3.71倍
(2010-2025年)
配当 予
2.18%
ROE 予
17.15%
ROA 予
8.76%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
5,383
始値
5,367
高値
5,575
安値
5,367
終値 +2.17%
5,500
出来高 +4.54%
518,600

乖離率

株価(5日)
移動平均値
+1.46%
5,421
株価(25日)
移動平均値
+17.52%
4,680
出来高(5日)
移動平均値
-49.56%
1,028,180

2024/12/06~2025/05/09

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/095,3675,5755,3675,500+2.17%518,6005536億4938万+17.52%18.623.19
05/085,4205,4735,3485,383-0.68%496,1005418億7174万+15.84%18.223.13
05/075,4585,5555,4175,420-0.13%654,1005455億9630万+17.44%18.353.15
05/025,3475,4505,3075,427+1.01%1,357,5005463億94万+18.36%18.373.15
05/015,2235,3735,2025,373+14.98%2,114,6005408億6511万+17.96%18.193.12
04/304,6864,6954,5944,673+1.06%508,6004704億64万+3.32%15.822.71
04/284,5484,6654,5444,624+0.98%332,3004654億6813万+2.35%15.652.69
04/254,5794,6234,5304,579+0.64%287,4004609億3827万+1.44%15.52.66
04/244,6534,6654,5304,550-2.42%226,1004580億1903万+0.86%15.42.64
04/234,6784,6874,6344,663+1.17%258,2004693億9401万+3.39%15.792.71
04/224,6004,6804,5954,609+0.68%181,5004639億5818万+2.33%15.62.68
04/214,5714,6004,5264,578+0.15%151,5004608億3761万+1.76%15.52.66
04/184,4994,5714,4774,571+1.6%85,9004601億3296万+1.74%15.482.65
04/174,4524,5354,4474,499+1.49%175,2004528億8519万+0.27%15.232.61
04/164,4334,4524,4144,433+0.2%165,4004462億4140万-1.18%15.012.57
04/154,4154,4584,4024,424+0.11%219,2004453億3543万-1.32%14.982.57
04/144,4104,4764,4034,419+0.14%268,0004448億3211万-1.49%14.962.57
04/114,3144,4144,2914,413-2.13%199,3004442億2813万-1.71%14.942.56
04/104,4504,5364,3664,509+5.67%269,5004538億9182万+0.38%15.272.62
04/094,2714,3034,1544,267-0.49%343,1004295億3125万-5.01%14.452.48
04/084,2314,3734,2054,288+3.05%378,2004316億4519万-4.67%14.522.49
04/074,1184,3004,0794,161-6.87%409,7004188億6092万-7.55%14.092.42
04/044,5494,5724,4014,468-1.95%410,6004497億6462万-0.87%15.132.59
04/034,5254,5574,4774,557-1.36%305,0004587億2367万+1.2%15.432.65
04/024,6764,6794,6114,620-0.82%307,5004650億6548万+2.8%15.642.68
04/014,6374,7754,6374,658+1.64%422,1004688億9069万+3.93%15.772.71
03/314,6304,6304,5384,583-1.93%276,9004613億4093万+2.55%16.692.66
03/284,7404,7574,6734,673-0.15%377,4004704億64万+4.85%17.012.71
03/274,5834,6804,5764,680+2.34%336,0004711億529万+5.29%17.042.72
03/264,5604,5944,5104,573+0.7%232,8004603億3429万+3.2%16.652.66
03/254,5554,5644,5014,541+0.33%134,6004571億1306万+2.67%16.532.64
03/244,5304,5694,5004,526+0.38%169,1004556億310万+2.51%16.482.63
03/214,5494,5614,4894,509-0.35%237,8004538億9182万+2.24%16.422.62
03/194,5124,5354,4884,525+0.02%229,9004555億244万+2.72%16.482.63
03/184,5224,5504,4854,524+1.21%250,2004554億178万+2.82%16.472.63
03/174,5034,5154,4574,470+0.65%169,6004499億6595万+1.75%16.282.6
03/144,4044,4574,3814,441+0.54%224,6004470億4671万+1.09%16.172.58
03/134,4804,5124,3774,417-1.32%311,7004446億3078万+0.52%16.082.57
03/124,3694,4914,3334,476+2.73%377,5004505億6993万+1.5%16.32.6
03/114,3604,4094,2794,357-3.07%331,3004385億9097万-1.51%15.862.53
03/104,5074,5244,4414,495-0.27%261,7004524億8254万+1.19%16.372.61
03/074,4434,5634,4404,507+0.83%289,7004536億9050万+1.24%16.412.62
03/064,4894,5114,4604,470-0.84%204,6004499億6595万+0.13%16.282.6
03/054,4624,5504,4104,508+1.83%242,2004537億9116万+0.74%16.412.62
03/044,3514,4274,3434,427+1.33%271,2004456億3742万-1.09%16.122.57
03/034,3374,3714,3054,369+1.87%207,2004397億9893万-2.48%15.912.54
02/284,3784,3954,2774,289-1.9%207,0004317億4585万-4.37%15.622.49
02/274,3394,3774,3054,372+0.46%309,1004401億92万-2.67%15.922.54
02/264,3074,3714,2874,352+1.14%310,9004380億8765万-3.18%15.852.53
02/254,2514,3034,1564,303-0.55%371,0004331億5514万-4.34%15.672.5
02/214,3294,3784,3144,327+0.6%249,9004355億7106万-3.87%15.762.51
02/204,3204,3484,2934,301-1.26%188,5004329億5381万-4.53%15.662.5
02/194,3704,3954,3054,356+0.35%230,1004384億9031万-3.41%15.862.53
02/184,3374,3754,3084,341-0.55%251,4004369億8035万-3.83%15.812.52
02/174,4074,4094,3314,365+0.11%242,4004393億9628万-3.43%15.892.54
02/144,3954,4364,3384,360-0.75%401,7004388億9296万-3.69%15.882.53
02/134,3514,3974,3294,393+0.41%604,1004422億1486万-3.17%162.55
02/124,3984,4174,3494,375-0.5%271,7004404億291万-3.8%15.932.54
02/104,3544,3984,2704,397+0.73%342,3004426億1751万-3.51%16.012.55
02/074,3974,4234,3614,365-2.13%440,2004393億9628万-4.53%15.892.54
02/064,5244,5774,4404,460-0.38%477,5004489億5931万-2.77%16.242.59
02/054,6984,7374,4734,477-7.08%1,006,2004506億7059万-2.61%16.32.6
02/044,8744,8904,7644,818+0.29%445,2004849億9685万+4.63%17.542.8
02/034,8654,8714,7884,804-0.15%353,7004835億8756万+4.46%17.492.79
01/314,7244,8474,7084,811+1.39%248,9004842億9221万+4.7%17.522.79
01/304,7534,8014,7394,745-1.62%217,9004776億4842万+3.4%17.282.76
01/294,7964,8834,7834,823+2.01%454,8004855億17万+5.17%17.562.8
01/284,5484,7514,5434,728+3.93%397,5004759億3714万+3.28%17.222.75
01/274,5404,5654,5144,549+0.89%115,7004579億1837万-0.55%16.562.64
01/244,5024,5554,5024,509+0.31%177,6004538億9182万-1.46%16.422.62
01/234,4884,5384,4784,495+0.54%184,0004524億8254万-1.9%16.372.61
01/224,4634,4994,4564,471+0.56%135,8004500億6661万-2.57%16.282.6
01/214,4684,4694,4174,446+0.59%149,3004475億5002万-3.22%16.192.58
01/204,4254,4754,4164,420+0.57%136,8004449億3277万-3.93%16.092.57
01/174,4064,4154,3584,395-0.79%139,8004424億1618万-4.66%162.55
01/164,4624,4624,4074,430+0.02%175,9004459億3941万-4.03%16.132.57
01/154,4524,4854,3944,429-0.23%288,0004458億3874万-4.2%16.132.57
01/144,4754,4994,3994,439-1.51%186,8004468億4538万-4.1%16.162.58
01/104,5054,5394,4854,507-0.66%246,5004536億9050万-2.82%16.412.62
01/094,6144,6504,4864,537-1.52%341,8004567億1040万-2.28%16.522.64
01/084,6254,6514,5914,607-1.03%172,0004637億5685万-0.88%16.772.68
01/074,6084,6614,5634,655+1.13%214,4004685億8870万+0.19%16.952.7
01/064,7404,7764,5864,603-3.4%340,6004633億5420万-0.71%16.762.67
2024
12/304,7804,8264,7654,765+0.4%203,3004796億6169万+2.94%17.352.9
12/274,7494,7724,7214,746+0.76%139,9004777億4908万+2.91%17.282.89
12/264,6784,7194,6534,710+0.68%130,3004741億2519万+2.53%17.152.87
12/254,6594,7034,6234,678-0.02%169,5004709億396万+2.16%17.032.85
12/244,7314,7434,6794,679-0.62%124,2004710億462万+2.5%17.042.85
12/234,6744,7304,6664,708+1.2%173,0004739億2387万+3.29%17.142.87
12/204,6514,6924,6314,652-0.28%278,3004682億8671万+2.22%16.942.84
12/194,5854,6924,5794,665+0.95%368,6004695億9533万+2.6%16.992.84
12/184,6274,6624,6004,621-0.13%259,3004651億6614万+1.72%16.832.82
12/174,6044,6734,6044,627+0.65%187,6004657億7012万+1.94%16.852.82
12/164,6464,6464,5904,597-1.54%148,7004627億5021万+1.21%16.742.8
12/134,6114,6754,5774,669-0.17%197,8004699億9799万+2.77%172.85
12/124,6444,7204,6244,677+1.83%402,5004708億330万+3.04%17.032.85
12/114,6334,6374,5664,593-0.52%266,2004623億4756万+1.39%16.722.8
12/104,6744,6834,5524,617-0.62%283,8004647億6349万+2.15%16.812.81
12/094,5684,6654,5614,646+2.54%447,1004676億8273万+2.97%16.922.83
12/064,5984,5984,5034,531-1.82%307,7004561億642万+0.33%16.52.76

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,822
7/2
1,031
3/18
3,015,100
4/11
--+19.78%
4/22
-16.67%
1/22
2009年
3月期
1,732
7/9
597
3/13
2,025,100
4/22
--+16.65%
5/15
-33.1%
10/10
2010年
3月期
892
6/15
524
2/24
2,056,800
6/4
--+26.5%
6/5
-17.06%
2/10
2011年
3月期
758
4/30
435
3/15
1,691,000
4/22
831億2455万477億340万+10.71%
1/4
-27.2%
3/15
2012年
3月期
581
3/30
380
9/26
2,072,800
1/26
637億1420万416億7194万+13.26%
10/11
-13.07%
8/9
2013年
3月期
855
3/7
480
6/4
1,287,000
5/11
937億6186万526億3824万+19.5%
1/31
-12.63%
6/1
2014年
3月期
1,203
2/26
672
7/31
2,784,300
2/3
1319億2521万736億9353万+18.75%
2/3
-17.34%
6/13
2015年
3月期
1,240
3/18
812
5/21
2,045,600
5/12
1359億8276万890億4678万+17.84%
11/14
-16.73%
5/19
2016年
3月期
1,529
3/30
1,041
4/2
4,175,900
2/4
1676億7552万1141億5972万+10.15%
2/4
-8.26%
5/6
2017年
3月期
1,592
3/13
1,085
6/24
1,543,700
2/2
1745億8433万1189億8492万+9.52%
7/20

7/19
-11.32%
6/24
2018年
3月期
2,460
3/15
1,460
4/12
2,111,000
11/7
2697億7226万1601億874万+20.44%
11/7
-10.03%
2/14
2019年
3月期
3,060
10/1
2,190
4/12
2,233,600
5/10
3355億7038万2401億6311万+15.26%
5/10
-16.62%
12/25
2020年
3月期
3,935
2/7
2,143
3/23
2,293,500
2/5
4315億2596万2350億893万+19.92%
5/17
-32.18%
3/19
2021年
3月期
4,140
1/14
2,683
4/2
2,744,400
8/7
4540億698万2942億2723万+14.96%
11/27
-16.15%
2/24
2022年
3月期
3,630
11/4
2,812
8/19
1,606,200
11/4
3980億7859万3083億7382万+15.65%
11/4
-13.55%
8/17
2023年
3月期
3,455
1/26
2,623
6/20
1,536,600
8/4
3788億8747万2876億4742万+12.07%
8/5
-10.33%
5/11
2024年
3月期
4,814
3/22
3,110
4/6
1,411,500
11/2
5279億2020万3410億5355万+11.77%
11/6
-16.71%
5/2
2025年
3月期
4,998
10/10
3,719
5/7
3,106,100
5/2
5031億1629万4078億3864万+18.37%
5/2
-14.82%
8/5
最新5,500
2025/5/9
518,6005536億4938万+17.52%
4,680

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/27 vs 1985/12/28
40%(1.4倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
-6%(0.94倍)
1989/12/29 vs 1988/12/28
70%(1.7倍)
1990/12/28 vs 1989/12/29
0%(1倍)
1991/12/30 vs 1990/12/28
-37%(0.63倍)
1992/12/29 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/29
16%(1.16倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
172%(2.72倍)
1999/12/30 vs 1998/12/30
121%(2.21倍)
2000/12/29 vs 1999/12/30
-66%(0.34倍)
2001/12/28 vs 2000/12/29
-32%(0.68倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
4%(1.04倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/12/30 vs 2023/12/29
8%(1.08倍)
2025/05/09 vs 2024/12/30
15%(1.15倍)
過去安値
380円(2011/09/26)
1347%(14.47倍)
5,500円(5/9)