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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
件表示中 / 6007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 | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37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 |
| クレスコ | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| インテージＨＤ | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ブロドリーフ | 72,900円 | +11.4% | +166.1% | 0.69% | 65.68倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
