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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,725 | 3,745 | 3,525 | 3,585 | +70 | +2% | 21,300 |
| 2022/01/24 | 3,500 | 3,540 | 3,500 | 3,515 | +15 | +0.4% | 900 |
| 2022/01/21 | 3,520 | 3,520 | 3,480 | 3,500 | +10 | +0.3% | 3,500 |
| 2022/01/20 | 3,515 | 3,535 | 3,480 | 3,490 | +5 | +0.1% | 5,700 |
| 2022/01/19 | 3,585 | 3,585 | 3,480 | 3,485 | -120 | -3.3% | 2,900 |
| 2022/01/18 | 3,605 | 3,620 | 3,590 | 3,605 | ±0 | ±0% | 1,800 |
| 2022/01/17 | 3,685 | 3,685 | 3,605 | 3,605 | -105 | -2.8% | 3,300 |
| 2022/01/14 | 3,740 | 3,740 | 3,705 | 3,710 | +5 | +0.1% | 2,200 |
| 2022/01/13 | 3,705 | 3,745 | 3,700 | 3,705 | -10 | -0.3% | 1,900 |
| 2022/01/12 | 3,745 | 3,745 | 3,715 | 3,715 | -30 | -0.8% | 1,300 |
| 2022/01/11 | 3,760 | 3,765 | 3,745 | 3,745 | +15 | +0.4% | 1,000 |
| 2022/01/07 | 3,745 | 3,780 | 3,720 | 3,730 | -10 | -0.3% | 3,300 |
| 2022/01/06 | 3,800 | 3,800 | 3,740 | 3,740 | -65 | -1.7% | 3,600 |
| 2022/01/05 | 3,835 | 3,835 | 3,800 | 3,805 | -40 | -1% | 1,900 |
| 2022/01/04 | 3,840 | 3,860 | 3,840 | 3,845 | -15 | -0.4% | 2,900 |
| 2021/12/30 | 3,865 | 3,875 | 3,810 | 3,860 | -5 | -0.1% | 3,400 |
| 2021/12/29 | 3,910 | 3,915 | 3,865 | 3,865 | -25 | -0.6% | 11,200 |
| 2021/12/28 | 3,875 | 3,985 | 3,875 | 3,890 | +15 | +0.4% | 40,600 |
| 2021/12/27 | 3,675 | 3,880 | 3,645 | 3,875 | +130 | +3.5% | 32,800 |
| 2021/12/24 | 3,865 | 3,880 | 3,665 | 3,745 | +90 | +2.5% | 44,400 |
| 2021/12/23 | 3,650 | 3,655 | 3,625 | 3,655 | +25 | +0.7% | 2,700 |
| 2021/12/22 | 3,655 | 3,655 | 3,620 | 3,630 | -25 | -0.7% | 2,600 |
| 2021/12/21 | 3,640 | 3,665 | 3,635 | 3,655 | +15 | +0.4% | 2,800 |
| 2021/12/20 | 3,705 | 3,705 | 3,640 | 3,640 | -60 | -1.6% | 4,700 |
| 2021/12/17 | 3,685 | 3,700 | 3,675 | 3,700 | +20 | +0.5% | 5,500 |
| 2021/12/16 | 3,680 | 3,710 | 3,680 | 3,680 | ±0 | ±0% | 3,000 |
| 2021/12/15 | 3,690 | 3,710 | 3,645 | 3,680 | -20 | -0.5% | 3,700 |
| 2021/12/14 | 3,700 | 3,700 | 3,610 | 3,700 | ±0 | ±0% | 5,300 |
| 2021/12/13 | 3,775 | 3,775 | 3,605 | 3,700 | +135 | +3.8% | 14,700 |
| 2021/12/10 | 3,585 | 3,585 | 3,540 | 3,565 | ±0 | ±0% | 4,400 |
| 2021/12/09 | 3,490 | 3,565 | 3,490 | 3,565 | +15 | +0.4% | 2,300 |
| 2021/12/08 | 3,495 | 3,575 | 3,495 | 3,550 | +55 | +1.6% | 3,500 |
| 2021/12/07 | 3,475 | 3,495 | 3,475 | 3,495 | +30 | +0.9% | 2,400 |
| 2021/12/06 | 3,485 | 3,485 | 3,435 | 3,465 | +10 | +0.3% | 2,400 |
| 2021/12/03 | 3,435 | 3,470 | 3,395 | 3,455 | +20 | +0.6% | 1,400 |
| 2021/12/02 | 3,450 | 3,470 | 3,355 | 3,435 | +55 | +1.6% | 7,600 |
| 2021/12/01 | 3,375 | 3,380 | 3,335 | 3,380 | -20 | -0.6% | 3,000 |
| 2021/11/30 | 3,460 | 3,470 | 3,375 | 3,400 | -15 | -0.4% | 3,400 |
| 2021/11/29 | 3,375 | 3,430 | 3,375 | 3,415 | +25 | +0.7% | 5,600 |
| 2021/11/26 | 3,425 | 3,435 | 3,350 | 3,390 | -10 | -0.3% | 5,900 |
| 2021/11/25 | 3,440 | 3,440 | 3,380 | 3,400 | -40 | -1.2% | 2,000 |
| 2021/11/24 | 3,530 | 3,530 | 3,430 | 3,440 | -70 | -2% | 4,400 |
| 2021/11/22 | 3,485 | 3,520 | 3,485 | 3,510 | +25 | +0.7% | 1,300 |
| 2021/11/19 | 3,555 | 3,555 | 3,455 | 3,485 | -70 | -2% | 3,900 |
| 2021/11/18 | 3,515 | 3,575 | 3,485 | 3,555 | +40 | +1.1% | 2,200 |
| 2021/11/17 | 3,615 | 3,615 | 3,515 | 3,515 | -110 | -3% | 3,400 |
| 2021/11/16 | 3,620 | 3,625 | 3,580 | 3,625 | +10 | +0.3% | 2,400 |
| 2021/11/15 | 3,560 | 3,640 | 3,560 | 3,615 | +55 | +1.5% | 3,700 |
| 2021/11/12 | 3,450 | 3,645 | 3,440 | 3,560 | +110 | +3.2% | 7,000 |
| 2021/11/11 | 3,480 | 3,480 | 3,450 | 3,450 | -10 | -0.3% | 400 |
801～
850
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
