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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,325 | 3,325 | 3,290 | 3,300 | -25 | -0.8% | 1,900 |
| 2021/08/26 | 3,355 | 3,355 | 3,320 | 3,325 | -20 | -0.6% | 1,600 |
| 2021/08/25 | 3,295 | 3,345 | 3,295 | 3,345 | +5 | +0.1% | 2,400 |
| 2021/08/24 | 3,290 | 3,345 | 3,290 | 3,340 | +65 | +2% | 4,100 |
| 2021/08/23 | 3,260 | 3,290 | 3,230 | 3,275 | +45 | +1.4% | 3,300 |
| 2021/08/20 | 3,260 | 3,260 | 3,190 | 3,230 | -30 | -0.9% | 7,000 |
| 2021/08/19 | 3,250 | 3,280 | 3,250 | 3,260 | -10 | -0.3% | 2,500 |
| 2021/08/18 | 3,355 | 3,360 | 3,270 | 3,270 | -95 | -2.8% | 5,900 |
| 2021/08/17 | 3,390 | 3,390 | 3,325 | 3,365 | +15 | +0.4% | 3,800 |
| 2021/08/16 | 3,375 | 3,375 | 3,315 | 3,350 | -25 | -0.7% | 6,000 |
| 2021/08/13 | 3,365 | 3,395 | 3,355 | 3,375 | +25 | +0.7% | 5,000 |
| 2021/08/12 | 3,325 | 3,365 | 3,290 | 3,350 | +45 | +1.4% | 7,000 |
| 2021/08/11 | 3,255 | 3,340 | 3,225 | 3,305 | +65 | +2% | 9,400 |
| 2021/08/10 | 3,180 | 3,245 | 3,175 | 3,240 | +60 | +1.9% | 9,400 |
| 2021/08/06 | 3,200 | 3,225 | 3,155 | 3,180 | -165 | -4.9% | 43,500 |
| 2021/08/05 | 3,340 | 3,400 | 3,330 | 3,345 | +10 | +0.3% | 8,200 |
| 2021/08/04 | 3,360 | 3,360 | 3,320 | 3,335 | -25 | -0.7% | 2,300 |
| 2021/08/03 | 3,300 | 3,370 | 3,280 | 3,360 | +75 | +2.3% | 5,700 |
| 2021/08/02 | 3,255 | 3,325 | 3,255 | 3,285 | +25 | +0.8% | 9,800 |
| 2021/07/30 | 3,255 | 3,260 | 3,240 | 3,260 | ±0 | ±0% | 1,700 |
| 2021/07/29 | 3,260 | 3,260 | 3,245 | 3,260 | ±0 | ±0% | 2,000 |
| 2021/07/28 | 3,250 | 3,260 | 3,230 | 3,260 | +35 | +1.1% | 4,000 |
| 2021/07/27 | 3,235 | 3,250 | 3,210 | 3,225 | +10 | +0.3% | 2,900 |
| 2021/07/26 | 3,255 | 3,265 | 3,215 | 3,215 | -30 | -0.9% | 2,800 |
| 2021/07/21 | 3,235 | 3,250 | 3,230 | 3,245 | +5 | +0.2% | 2,100 |
| 2021/07/20 | 3,230 | 3,240 | 3,230 | 3,240 | +5 | +0.2% | 1,300 |
| 2021/07/19 | 3,200 | 3,255 | 3,200 | 3,235 | +35 | +1.1% | 3,800 |
| 2021/07/16 | 3,230 | 3,230 | 3,195 | 3,200 | -35 | -1.1% | 1,700 |
| 2021/07/15 | 3,250 | 3,250 | 3,215 | 3,235 | +5 | +0.2% | 2,100 |
| 2021/07/14 | 3,230 | 3,240 | 3,215 | 3,230 | +15 | +0.5% | 1,500 |
| 2021/07/13 | 3,225 | 3,225 | 3,195 | 3,215 | +30 | +0.9% | 2,700 |
| 2021/07/12 | 3,225 | 3,225 | 3,175 | 3,185 | +15 | +0.5% | 3,800 |
| 2021/07/09 | 3,175 | 3,195 | 3,135 | 3,170 | -35 | -1.1% | 10,000 |
| 2021/07/08 | 3,250 | 3,250 | 3,205 | 3,205 | -35 | -1.1% | 2,500 |
| 2021/07/07 | 3,215 | 3,245 | 3,215 | 3,240 | +5 | +0.2% | 3,000 |
| 2021/07/06 | 3,265 | 3,265 | 3,235 | 3,235 | -15 | -0.5% | 2,200 |
| 2021/07/05 | 3,275 | 3,300 | 3,250 | 3,250 | -25 | -0.8% | 4,500 |
| 2021/07/02 | 3,220 | 3,295 | 3,175 | 3,275 | +115 | +3.6% | 11,600 |
| 2021/07/01 | 3,185 | 3,195 | 3,160 | 3,160 | -5 | -0.2% | 4,000 |
| 2021/06/30 | 3,195 | 3,195 | 3,160 | 3,165 | -30 | -0.9% | 5,300 |
| 2021/06/29 | 3,210 | 3,235 | 3,185 | 3,195 | -25 | -0.8% | 11,400 |
| 2021/06/28 | 3,215 | 3,240 | 3,195 | 3,220 | +25 | +0.8% | 31,000 |
| 2021/06/25 | 3,195 | 3,210 | 3,195 | 3,195 | +5 | +0.2% | 12,300 |
| 2021/06/24 | 3,200 | 3,215 | 3,190 | 3,190 | +5 | +0.2% | 15,700 |
| 2021/06/23 | 3,215 | 3,235 | 3,185 | 3,185 | -15 | -0.5% | 8,400 |
| 2021/06/22 | 3,250 | 3,250 | 3,200 | 3,200 | +5 | +0.2% | 4,600 |
| 2021/06/21 | 3,205 | 3,230 | 3,180 | 3,195 | -75 | -2.3% | 14,800 |
| 2021/06/18 | 3,305 | 3,310 | 3,260 | 3,270 | -40 | -1.2% | 19,100 |
| 2021/06/17 | 3,385 | 3,390 | 3,310 | 3,310 | -70 | -2.1% | 8,600 |
| 2021/06/16 | 3,280 | 3,390 | 3,275 | 3,380 | +110 | +3.4% | 11,000 |
901～
950
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
