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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 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 |
801～
850
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
