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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,810 | 3,870 | 3,745 | 3,800 | -60 | -1.6% | 6,300 |
| 2022/04/07 | 3,875 | 3,875 | 3,780 | 3,860 | -15 | -0.4% | 2,600 |
| 2022/04/06 | 3,910 | 3,915 | 3,875 | 3,875 | -35 | -0.9% | 2,000 |
| 2022/04/05 | 3,935 | 3,940 | 3,890 | 3,910 | -5 | -0.1% | 2,700 |
| 2022/04/04 | 3,935 | 3,935 | 3,905 | 3,915 | -20 | -0.5% | 3,000 |
| 2022/04/01 | 3,880 | 3,945 | 3,880 | 3,935 | +60 | +1.5% | 3,600 |
| 2022/03/31 | 3,900 | 3,930 | 3,870 | 3,875 | -25 | -0.6% | 3,100 |
| 2022/03/30 | 3,890 | 3,900 | 3,840 | 3,900 | -40 | -1% | 3,000 |
| 2022/03/29 | 3,890 | 3,940 | 3,865 | 3,940 | +50 | +1.3% | 4,800 |
| 2022/03/28 | 3,895 | 3,895 | 3,840 | 3,890 | -5 | -0.1% | 4,800 |
| 2022/03/25 | 3,975 | 3,975 | 3,820 | 3,895 | +15 | +0.4% | 8,000 |
| 2022/03/24 | 3,870 | 3,880 | 3,795 | 3,880 | -10 | -0.3% | 3,500 |
| 2022/03/23 | 3,880 | 3,895 | 3,850 | 3,890 | +10 | +0.3% | 3,600 |
| 2022/03/22 | 3,895 | 3,905 | 3,850 | 3,880 | -5 | -0.1% | 4,700 |
| 2022/03/18 | 3,900 | 3,900 | 3,860 | 3,885 | -15 | -0.4% | 1,500 |
| 2022/03/17 | 3,840 | 3,930 | 3,840 | 3,900 | +60 | +1.6% | 9,900 |
| 2022/03/16 | 3,840 | 3,840 | 3,765 | 3,840 | ±0 | ±0% | 1,800 |
| 2022/03/15 | 3,760 | 3,840 | 3,760 | 3,840 | +80 | +2.1% | 1,700 |
| 2022/03/14 | 3,685 | 3,760 | 3,685 | 3,760 | +30 | +0.8% | 2,200 |
| 2022/03/11 | 3,655 | 3,730 | 3,655 | 3,730 | -10 | -0.3% | 2,300 |
| 2022/03/10 | 3,740 | 3,740 | 3,670 | 3,740 | ±0 | ±0% | 2,600 |
| 2022/03/09 | 3,675 | 3,740 | 3,600 | 3,740 | +180 | +5.1% | 5,800 |
| 2022/03/08 | 3,735 | 3,765 | 3,520 | 3,560 | -210 | -5.6% | 6,600 |
| 2022/03/07 | 3,800 | 3,810 | 3,685 | 3,770 | -35 | -0.9% | 3,600 |
| 2022/03/04 | 3,840 | 3,845 | 3,805 | 3,805 | -20 | -0.5% | 5,200 |
| 2022/03/03 | 3,825 | 3,835 | 3,810 | 3,825 | -5 | -0.1% | 1,600 |
| 2022/03/02 | 3,780 | 3,845 | 3,780 | 3,830 | +40 | +1.1% | 3,700 |
| 2022/03/01 | 3,780 | 3,790 | 3,730 | 3,790 | +10 | +0.3% | 3,700 |
| 2022/02/28 | 3,835 | 3,835 | 3,685 | 3,780 | -55 | -1.4% | 5,300 |
| 2022/02/25 | 3,850 | 3,850 | 3,675 | 3,835 | +250 | +7% | 14,500 |
| 2022/02/24 | 3,540 | 3,590 | 3,500 | 3,585 | ±0 | ±0% | 4,900 |
| 2022/02/22 | 3,590 | 3,600 | 3,545 | 3,585 | -5 | -0.1% | 5,300 |
| 2022/02/21 | 3,515 | 3,590 | 3,475 | 3,590 | +20 | +0.6% | 4,100 |
| 2022/02/18 | 3,560 | 3,570 | 3,520 | 3,570 | +10 | +0.3% | 3,300 |
| 2022/02/17 | 3,565 | 3,565 | 3,525 | 3,560 | +25 | +0.7% | 800 |
| 2022/02/16 | 3,595 | 3,605 | 3,450 | 3,535 | -35 | -1% | 21,400 |
| 2022/02/15 | 3,700 | 3,700 | 3,570 | 3,570 | -130 | -3.5% | 6,000 |
| 2022/02/14 | 3,555 | 3,700 | 3,520 | 3,700 | +170 | +4.8% | 9,600 |
| 2022/02/10 | 3,515 | 3,530 | 3,440 | 3,530 | +25 | +0.7% | 4,300 |
| 2022/02/09 | 3,520 | 3,520 | 3,500 | 3,505 | -15 | -0.4% | 900 |
| 2022/02/08 | 3,475 | 3,545 | 3,475 | 3,520 | +65 | +1.9% | 3,500 |
| 2022/02/07 | 3,495 | 3,495 | 3,420 | 3,455 | +5 | +0.1% | 2,800 |
| 2022/02/04 | 3,425 | 3,475 | 3,425 | 3,450 | -35 | -1% | 2,300 |
| 2022/02/03 | 3,520 | 3,530 | 3,485 | 3,485 | -25 | -0.7% | 1,300 |
| 2022/02/02 | 3,470 | 3,515 | 3,470 | 3,510 | +50 | +1.4% | 3,200 |
| 2022/02/01 | 3,470 | 3,545 | 3,460 | 3,460 | -10 | -0.3% | 1,900 |
| 2022/01/31 | 3,360 | 3,485 | 3,360 | 3,470 | +85 | +2.5% | 2,000 |
| 2022/01/28 | 3,310 | 3,385 | 3,310 | 3,385 | +85 | +2.6% | 2,600 |
| 2022/01/27 | 3,530 | 3,530 | 3,300 | 3,300 | -245 | -6.9% | 7,500 |
| 2022/01/26 | 3,560 | 3,565 | 3,545 | 3,545 | -40 | -1.1% | 2,100 |
751～
800
件表示中 / 5931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 | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78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 |
| セルシス | 128,600円 | +27.1% | -15.9% | 2.80% | 22.49倍 | 7.33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イター向け基盤育成中 |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.73倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ギフティ | 153,600円 | +49.7% | +38.8% | 0.85% | 45.59倍 | 5.97倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| 日シス技術 | 183,400円 | +9.1% | +11.8% | 1.47% | 19.72倍 | 3.50倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
