ビジネスエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,170 | 5,190 | 5,100 | 5,160 | +30 | +0.6% | 8,100 |
| 2025/07/31 | 5,020 | 5,130 | 5,020 | 5,130 | +100 | +2% | 7,800 |
| 2025/07/30 | 4,970 | 5,050 | 4,970 | 5,030 | +35 | +0.7% | 8,700 |
| 2025/07/29 | 4,985 | 5,020 | 4,925 | 4,995 | +10 | +0.2% | 9,100 |
| 2025/07/28 | 5,060 | 5,060 | 4,980 | 4,985 | -75 | -1.5% | 8,400 |
| 2025/07/25 | 5,060 | 5,110 | 5,000 | 5,060 | +20 | +0.4% | 16,100 |
| 2025/07/24 | 5,090 | 5,120 | 4,990 | 5,040 | -10 | -0.2% | 16,000 |
| 2025/07/23 | 4,965 | 5,060 | 4,900 | 5,050 | +85 | +1.7% | 27,900 |
| 2025/07/22 | 4,970 | 4,970 | 4,905 | 4,965 | -5 | -0.1% | 16,800 |
| 2025/07/18 | 5,040 | 5,040 | 4,900 | 4,970 | -50 | -1% | 15,200 |
| 2025/07/17 | 4,985 | 5,020 | 4,905 | 5,020 | +60 | +1.2% | 24,800 |
| 2025/07/16 | 5,050 | 5,100 | 4,900 | 4,960 | -80 | -1.6% | 19,200 |
| 2025/07/15 | 5,020 | 5,090 | 5,020 | 5,040 | +20 | +0.4% | 7,500 |
| 2025/07/14 | 5,090 | 5,140 | 5,000 | 5,020 | -50 | -1% | 15,700 |
| 2025/07/11 | 5,040 | 5,110 | 5,030 | 5,070 | +10 | +0.2% | 12,400 |
| 2025/07/10 | 5,190 | 5,250 | 5,040 | 5,060 | -110 | -2.1% | 17,400 |
| 2025/07/09 | 5,180 | 5,220 | 5,100 | 5,170 | +70 | +1.4% | 18,300 |
| 2025/07/08 | 5,020 | 5,140 | 4,995 | 5,100 | +70 | +1.4% | 11,700 |
| 2025/07/07 | 5,090 | 5,090 | 4,995 | 5,030 | -10 | -0.2% | 7,700 |
| 2025/07/04 | 5,120 | 5,120 | 5,030 | 5,040 | -30 | -0.6% | 7,800 |
| 2025/07/03 | 5,160 | 5,200 | 5,030 | 5,070 | -110 | -2.1% | 19,900 |
| 2025/07/02 | 5,330 | 5,360 | 5,170 | 5,180 | -210 | -3.9% | 19,900 |
| 2025/07/01 | 5,620 | 5,620 | 5,380 | 5,390 | -230 | -4.1% | 18,400 |
| 2025/06/30 | 5,490 | 5,690 | 5,440 | 5,620 | +120 | +2.2% | 30,000 |
| 2025/06/27 | 5,270 | 5,590 | 5,270 | 5,500 | +280 | +5.4% | 46,600 |
| 2025/06/26 | 5,090 | 5,260 | 5,060 | 5,220 | +80 | +1.6% | 163,000 |
| 2025/06/25 | 5,220 | 5,220 | 5,110 | 5,140 | -90 | -1.7% | 25,800 |
| 2025/06/24 | 5,210 | 5,230 | 5,110 | 5,230 | +70 | +1.4% | 17,200 |
| 2025/06/23 | 5,020 | 5,190 | 5,020 | 5,160 | +140 | +2.8% | 36,600 |
| 2025/06/20 | 4,980 | 5,090 | 4,965 | 5,020 | +30 | +0.6% | 30,500 |
| 2025/06/19 | 4,840 | 5,050 | 4,805 | 4,990 | +285 | +6.1% | 51,400 |
| 2025/06/18 | 4,610 | 4,920 | 4,610 | 4,705 | +105 | +2.3% | 29,300 |
| 2025/06/17 | 4,585 | 4,615 | 4,535 | 4,600 | +15 | +0.3% | 8,100 |
| 2025/06/16 | 4,590 | 4,610 | 4,530 | 4,585 | +40 | +0.9% | 21,200 |
| 2025/06/13 | 4,660 | 4,660 | 4,515 | 4,545 | -115 | -2.5% | 18,900 |
| 2025/06/12 | 4,770 | 4,770 | 4,660 | 4,660 | -110 | -2.3% | 14,000 |
| 2025/06/11 | 4,790 | 4,845 | 4,735 | 4,770 | +50 | +1.1% | 19,900 |
| 2025/06/10 | 4,720 | 4,750 | 4,690 | 4,720 | +45 | +1% | 9,600 |
| 2025/06/09 | 4,730 | 4,730 | 4,650 | 4,675 | -65 | -1.4% | 13,900 |
| 2025/06/06 | 4,775 | 4,810 | 4,740 | 4,740 | -55 | -1.1% | 8,900 |
| 2025/06/05 | 4,695 | 4,880 | 4,695 | 4,795 | +100 | +2.1% | 17,800 |
| 2025/06/04 | 4,640 | 4,710 | 4,590 | 4,695 | +50 | +1.1% | 14,600 |
| 2025/06/03 | 4,765 | 4,765 | 4,630 | 4,645 | -120 | -2.5% | 11,200 |
| 2025/06/02 | 4,815 | 4,870 | 4,765 | 4,765 | -45 | -0.9% | 10,000 |
| 2025/05/30 | 4,795 | 4,830 | 4,780 | 4,810 | -20 | -0.4% | 7,500 |
| 2025/05/29 | 4,725 | 4,875 | 4,715 | 4,830 | +135 | +2.9% | 26,500 |
| 2025/05/28 | 4,710 | 4,710 | 4,615 | 4,695 | -5 | -0.1% | 14,700 |
| 2025/05/27 | 4,610 | 4,730 | 4,570 | 4,700 | +75 | +1.6% | 24,600 |
| 2025/05/26 | 4,480 | 4,655 | 4,480 | 4,625 | +155 | +3.5% | 29,300 |
| 2025/05/23 | 4,265 | 4,480 | 4,265 | 4,470 | +260 | +6.2% | 43,100 |
1～
50
件表示中 / 5993件
類似銘柄と比較する
現在ご覧いただいている「ビーエンジ」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 |
|---|---|---|---|---|---|---|---|---|
| ビーエンジ | 516,000円 | +5.9% | +11.1% | 3.02% | 16.70倍 | 4.62倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＪＦＥ－ＳＩ | 198,800円 | -8.4% | -16.5% | 3.42% | 14.66倍 | 1.89倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| Ｆｉｎａｔｅｘｔ | 121,600円 | +42.8% | +95.1% | 0.00% | 51.55倍 | 6.97倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| セーフィー | 111,300円 | +22.3% | - | 0.00% | 618.33倍 | 7.24倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| セルシス | 169,400円 | +27.1% | -15.9% | 2.13% | 29.63倍 | 9.66倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
