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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,121 | 2,121 | 2,022 | 2,022 | -112 | -5.2% | 20,400 |
| 2022/06/14 | 2,239 | 2,239 | 2,134 | 2,134 | -106 | -4.7% | 22,800 |
| 2022/06/13 | 2,153 | 2,250 | 2,152 | 2,240 | +125 | +5.9% | 64,600 |
| 2022/06/10 | 2,096 | 2,115 | 2,086 | 2,115 | +31 | +1.5% | 56,800 |
| 2022/06/09 | 2,056 | 2,084 | 2,047 | 2,084 | +30 | +1.5% | 10,900 |
| 2022/06/08 | 2,057 | 2,060 | 2,048 | 2,054 | -2 | -0.1% | 7,500 |
| 2022/06/07 | 2,052 | 2,060 | 2,045 | 2,056 | +4 | +0.2% | 10,900 |
| 2022/06/06 | 2,045 | 2,060 | 2,039 | 2,052 | +9 | +0.4% | 12,700 |
| 2022/06/03 | 2,045 | 2,045 | 2,029 | 2,043 | +10 | +0.5% | 22,000 |
| 2022/06/02 | 2,016 | 2,035 | 2,009 | 2,033 | -8 | -0.4% | 9,700 |
| 2022/06/01 | 2,002 | 2,041 | 2,000 | 2,041 | +31 | +1.5% | 11,400 |
| 2022/05/31 | 2,045 | 2,065 | 2,010 | 2,010 | -55 | -2.7% | 17,200 |
| 2022/05/30 | 1,982 | 2,065 | 1,981 | 2,065 | -1,980 | -48.9% | 36,700 |
| 2022/05/27 | 4,155 | 4,160 | 4,040 | 4,045 | -110 | -2.6% | 10,500 |
| 2022/05/26 | 4,250 | 4,250 | 4,130 | 4,155 | -95 | -2.2% | 5,700 |
| 2022/05/25 | 4,270 | 4,270 | 4,200 | 4,250 | +30 | +0.7% | 6,300 |
| 2022/05/24 | 4,215 | 4,250 | 4,195 | 4,220 | -35 | -0.8% | 5,000 |
| 2022/05/23 | 4,150 | 4,255 | 4,145 | 4,255 | +105 | +2.5% | 8,800 |
| 2022/05/20 | 4,135 | 4,160 | 4,095 | 4,150 | +30 | +0.7% | 5,300 |
| 2022/05/19 | 4,065 | 4,120 | 4,065 | 4,120 | +50 | +1.2% | 2,700 |
| 2022/05/18 | 4,110 | 4,145 | 3,995 | 4,070 | -30 | -0.7% | 9,800 |
| 2022/05/17 | 4,040 | 4,100 | 3,995 | 4,100 | ±0 | ±0% | 4,700 |
| 2022/05/16 | 4,185 | 4,215 | 4,050 | 4,100 | -65 | -1.6% | 14,500 |
| 2022/05/13 | 4,260 | 4,260 | 4,025 | 4,165 | +255 | +6.5% | 16,100 |
| 2022/05/12 | 3,970 | 3,970 | 3,830 | 3,910 | +5 | +0.1% | 4,300 |
| 2022/05/11 | 3,895 | 3,925 | 3,895 | 3,905 | -10 | -0.3% | 700 |
| 2022/05/10 | 3,935 | 3,965 | 3,895 | 3,915 | -5 | -0.1% | 1,300 |
| 2022/05/09 | 3,965 | 3,965 | 3,920 | 3,920 | -55 | -1.4% | 1,900 |
| 2022/05/06 | 4,000 | 4,000 | 3,975 | 3,975 | -25 | -0.6% | 2,600 |
| 2022/05/02 | 3,975 | 4,000 | 3,925 | 4,000 | +25 | +0.6% | 2,400 |
| 2022/04/28 | 4,005 | 4,005 | 3,935 | 3,975 | -30 | -0.7% | 2,800 |
| 2022/04/27 | 3,905 | 4,005 | 3,875 | 4,005 | +75 | +1.9% | 8,100 |
| 2022/04/26 | 3,940 | 3,940 | 3,905 | 3,930 | -15 | -0.4% | 1,500 |
| 2022/04/25 | 3,990 | 3,990 | 3,920 | 3,945 | +85 | +2.2% | 7,000 |
| 2022/04/22 | 3,860 | 3,875 | 3,855 | 3,860 | ±0 | ±0% | 1,600 |
| 2022/04/21 | 3,875 | 3,880 | 3,840 | 3,860 | +20 | +0.5% | 900 |
| 2022/04/20 | 3,785 | 3,870 | 3,785 | 3,840 | +55 | +1.5% | 2,900 |
| 2022/04/19 | 3,800 | 3,820 | 3,785 | 3,785 | -15 | -0.4% | 1,100 |
| 2022/04/18 | 3,770 | 3,815 | 3,760 | 3,800 | ±0 | ±0% | 1,600 |
| 2022/04/15 | 3,820 | 3,845 | 3,765 | 3,800 | -5 | -0.1% | 2,500 |
| 2022/04/14 | 3,745 | 3,810 | 3,745 | 3,805 | +45 | +1.2% | 1,000 |
| 2022/04/13 | 3,740 | 3,795 | 3,740 | 3,760 | -5 | -0.1% | 1,900 |
| 2022/04/12 | 3,750 | 3,820 | 3,750 | 3,765 | -5 | -0.1% | 3,200 |
| 2022/04/11 | 3,800 | 3,850 | 3,745 | 3,770 | -30 | -0.8% | 5,100 |
| 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 |
751～
800
件表示中 / 5975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 | 503,000円 | +5.9% | +11.1% | 3.10% | 16.28倍 | 4.50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 |
| ベース | 330,500円 | +13.9% | +19.8% | 3.54% | 14.15倍 | 4.62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 |
| 福井コンピ | 299,000円 | +5.9% | +7.2% | 2.44% | 14.34倍 | 2.28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 |
| ＪＦＥ－ＳＩ | 190,500円 | -8.4% | -16.5% | 3.57% | 14.05倍 | 1.81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 |
| スマレジ | 303,500円 | +25.2% | +18.9% | 0.66% | 31.33倍 | 7.62倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
