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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,495 | 3,495 | 3,460 | 3,460 | -35 | -1% | 1,500 |
| 2021/11/09 | 3,540 | 3,540 | 3,485 | 3,495 | -35 | -1% | 1,200 |
| 2021/11/08 | 3,530 | 3,540 | 3,525 | 3,530 | +5 | +0.1% | 1,000 |
| 2021/11/05 | 3,570 | 3,570 | 3,505 | 3,525 | -40 | -1.1% | 1,800 |
| 2021/11/04 | 3,560 | 3,565 | 3,510 | 3,565 | -10 | -0.3% | 4,400 |
| 2021/11/02 | 3,585 | 3,585 | 3,545 | 3,575 | +15 | +0.4% | 3,500 |
| 2021/11/01 | 3,555 | 3,560 | 3,530 | 3,560 | +45 | +1.3% | 2,100 |
| 2021/10/29 | 3,490 | 3,515 | 3,490 | 3,515 | +40 | +1.2% | 500 |
| 2021/10/28 | 3,570 | 3,570 | 3,475 | 3,475 | -95 | -2.7% | 22,200 |
| 2021/10/27 | 3,485 | 3,570 | 3,440 | 3,570 | +100 | +2.9% | 6,000 |
| 2021/10/26 | 3,475 | 3,505 | 3,470 | 3,470 | -5 | -0.1% | 3,300 |
| 2021/10/25 | 3,485 | 3,500 | 3,475 | 3,475 | -15 | -0.4% | 2,700 |
| 2021/10/22 | 3,495 | 3,520 | 3,465 | 3,490 | -5 | -0.1% | 2,800 |
| 2021/10/21 | 3,490 | 3,520 | 3,470 | 3,495 | +5 | +0.1% | 2,000 |
| 2021/10/20 | 3,460 | 3,515 | 3,460 | 3,490 | +30 | +0.9% | 2,700 |
| 2021/10/19 | 3,455 | 3,495 | 3,435 | 3,460 | +60 | +1.8% | 2,500 |
| 2021/10/18 | 3,450 | 3,470 | 3,400 | 3,400 | -45 | -1.3% | 2,400 |
| 2021/10/15 | 3,410 | 3,445 | 3,380 | 3,445 | +45 | +1.3% | 3,400 |
| 2021/10/14 | 3,430 | 3,430 | 3,355 | 3,400 | +25 | +0.7% | 3,200 |
| 2021/10/13 | 3,475 | 3,475 | 3,335 | 3,375 | -100 | -2.9% | 6,700 |
| 2021/10/12 | 3,515 | 3,515 | 3,470 | 3,475 | -40 | -1.1% | 2,400 |
| 2021/10/11 | 3,485 | 3,530 | 3,470 | 3,515 | +70 | +2% | 4,800 |
| 2021/10/08 | 3,445 | 3,490 | 3,420 | 3,445 | +70 | +2.1% | 5,900 |
| 2021/10/07 | 3,340 | 3,425 | 3,340 | 3,375 | +35 | +1% | 3,500 |
| 2021/10/06 | 3,350 | 3,370 | 3,305 | 3,340 | +30 | +0.9% | 6,100 |
| 2021/10/05 | 3,450 | 3,450 | 3,310 | 3,310 | -140 | -4.1% | 7,600 |
| 2021/10/04 | 3,425 | 3,450 | 3,345 | 3,450 | +60 | +1.8% | 5,500 |
| 2021/10/01 | 3,395 | 3,395 | 3,345 | 3,390 | -5 | -0.1% | 4,200 |
| 2021/09/30 | 3,410 | 3,435 | 3,395 | 3,395 | -10 | -0.3% | 2,300 |
| 2021/09/29 | 3,495 | 3,495 | 3,325 | 3,405 | -110 | -3.1% | 8,400 |
| 2021/09/28 | 3,530 | 3,535 | 3,460 | 3,515 | -45 | -1.3% | 25,600 |
| 2021/09/27 | 3,590 | 3,605 | 3,555 | 3,560 | -35 | -1% | 13,600 |
| 2021/09/24 | 3,590 | 3,635 | 3,575 | 3,595 | +25 | +0.7% | 11,400 |
| 2021/09/22 | 3,645 | 3,665 | 3,570 | 3,570 | -75 | -2.1% | 5,400 |
| 2021/09/21 | 3,620 | 3,645 | 3,565 | 3,645 | -45 | -1.2% | 7,400 |
| 2021/09/17 | 3,715 | 3,715 | 3,645 | 3,690 | -25 | -0.7% | 6,700 |
| 2021/09/16 | 3,735 | 3,740 | 3,675 | 3,715 | ±0 | ±0% | 7,400 |
| 2021/09/15 | 3,615 | 3,715 | 3,615 | 3,715 | +50 | +1.4% | 6,500 |
| 2021/09/14 | 3,665 | 3,670 | 3,650 | 3,665 | +10 | +0.3% | 3,900 |
| 2021/09/13 | 3,600 | 3,655 | 3,600 | 3,655 | +40 | +1.1% | 5,700 |
| 2021/09/10 | 3,505 | 3,615 | 3,505 | 3,615 | +90 | +2.6% | 10,000 |
| 2021/09/09 | 3,545 | 3,545 | 3,505 | 3,525 | -10 | -0.3% | 2,600 |
| 2021/09/08 | 3,525 | 3,535 | 3,505 | 3,535 | +5 | +0.1% | 4,600 |
| 2021/09/07 | 3,510 | 3,530 | 3,480 | 3,530 | +25 | +0.7% | 5,400 |
| 2021/09/06 | 3,530 | 3,555 | 3,460 | 3,505 | -25 | -0.7% | 6,200 |
| 2021/09/03 | 3,455 | 3,590 | 3,445 | 3,530 | +85 | +2.5% | 12,900 |
| 2021/09/02 | 3,450 | 3,450 | 3,415 | 3,445 | +25 | +0.7% | 4,300 |
| 2021/09/01 | 3,345 | 3,435 | 3,340 | 3,420 | +90 | +2.7% | 10,200 |
| 2021/08/31 | 3,320 | 3,355 | 3,305 | 3,330 | +25 | +0.8% | 3,400 |
| 2021/08/30 | 3,300 | 3,305 | 3,275 | 3,305 | +5 | +0.2% | 1,400 |
851～
900
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
