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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 4,175 | 4,255 | 4,175 | 4,210 | -5 | -0.1% | 7,100 |
| 2025/05/21 | 4,225 | 4,250 | 4,155 | 4,215 | -15 | -0.4% | 15,600 |
| 2025/05/20 | 4,250 | 4,290 | 4,220 | 4,230 | -20 | -0.5% | 8,800 |
| 2025/05/19 | 4,165 | 4,250 | 4,165 | 4,250 | +55 | +1.3% | 8,500 |
| 2025/05/16 | 4,190 | 4,195 | 4,150 | 4,195 | -5 | -0.1% | 8,800 |
| 2025/05/15 | 4,280 | 4,285 | 4,155 | 4,200 | -80 | -1.9% | 27,000 |
| 2025/05/14 | 4,300 | 4,340 | 4,210 | 4,280 | -20 | -0.5% | 29,300 |
| 2025/05/13 | 3,930 | 4,470 | 3,810 | 4,300 | +405 | +10.4% | 95,300 |
| 2025/05/12 | 3,890 | 3,910 | 3,860 | 3,895 | -10 | -0.3% | 7,200 |
| 2025/05/09 | 3,845 | 3,920 | 3,845 | 3,905 | +60 | +1.6% | 9,300 |
| 2025/05/08 | 3,835 | 3,860 | 3,775 | 3,845 | +10 | +0.3% | 9,800 |
| 2025/05/07 | 3,800 | 3,835 | 3,780 | 3,835 | +30 | +0.8% | 14,300 |
| 2025/05/02 | 3,780 | 3,805 | 3,720 | 3,805 | +25 | +0.7% | 12,400 |
| 2025/05/01 | 3,795 | 3,795 | 3,745 | 3,780 | -15 | -0.4% | 8,300 |
| 2025/04/30 | 3,805 | 3,820 | 3,770 | 3,795 | -20 | -0.5% | 6,300 |
| 2025/04/28 | 3,815 | 3,825 | 3,795 | 3,815 | ±0 | ±0% | 9,200 |
| 2025/04/25 | 3,930 | 3,930 | 3,800 | 3,815 | -70 | -1.8% | 12,000 |
| 2025/04/24 | 3,950 | 3,950 | 3,845 | 3,885 | -50 | -1.3% | 10,400 |
| 2025/04/23 | 3,965 | 3,965 | 3,890 | 3,935 | +30 | +0.8% | 9,800 |
1～
50
件表示中 / 5974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 | 504,000円 | +5.9% | +11.1% | 3.10% | 16.31倍 | 4.51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 |
| 福井コンピ | 296,800円 | +5.9% | +7.2% | 2.46% | 14.24倍 | 2.26倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ベース | 326,500円 | +13.9% | +19.8% | 3.58% | 13.98倍 | 4.56倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＪＦＥ－ＳＩ | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79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 |
| ソフトクリエＨＤ | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
