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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,995 | 4,065 | 3,965 | 4,050 | +65 | +1.6% | 12,700 |
| 2025/02/17 | 3,840 | 3,995 | 3,840 | 3,985 | +145 | +3.8% | 16,000 |
| 2025/02/14 | 3,910 | 3,910 | 3,840 | 3,840 | -60 | -1.5% | 5,600 |
| 2025/02/13 | 3,840 | 3,905 | 3,790 | 3,900 | +85 | +2.2% | 11,300 |
| 2025/02/12 | 3,845 | 3,875 | 3,775 | 3,815 | -75 | -1.9% | 13,400 |
| 2025/02/10 | 3,805 | 3,895 | 3,800 | 3,890 | +100 | +2.6% | 19,600 |
| 2025/02/07 | 3,595 | 3,925 | 3,560 | 3,790 | +205 | +5.7% | 66,900 |
| 2025/02/06 | 3,605 | 3,605 | 3,560 | 3,585 | -10 | -0.3% | 5,400 |
| 2025/02/05 | 3,535 | 3,605 | 3,535 | 3,595 | +80 | +2.3% | 7,400 |
| 2025/02/04 | 3,560 | 3,600 | 3,515 | 3,515 | +5 | +0.1% | 3,300 |
| 2025/02/03 | 3,565 | 3,600 | 3,510 | 3,510 | -75 | -2.1% | 9,200 |
| 2025/01/31 | 3,575 | 3,585 | 3,550 | 3,585 | ±0 | ±0% | 3,300 |
| 2025/01/30 | 3,555 | 3,590 | 3,555 | 3,585 | +5 | +0.1% | 6,500 |
| 2025/01/29 | 3,670 | 3,695 | 3,570 | 3,580 | -75 | -2.1% | 9,500 |
| 2025/01/28 | 3,600 | 3,655 | 3,580 | 3,655 | +55 | +1.5% | 14,900 |
| 2025/01/27 | 3,595 | 3,640 | 3,595 | 3,600 | +30 | +0.8% | 7,800 |
| 2025/01/24 | 3,600 | 3,605 | 3,560 | 3,570 | -25 | -0.7% | 9,800 |
| 2025/01/23 | 3,585 | 3,630 | 3,580 | 3,595 | +15 | +0.4% | 11,700 |
| 2025/01/22 | 3,570 | 3,600 | 3,540 | 3,580 | +45 | +1.3% | 7,000 |
| 2025/01/21 | 3,535 | 3,540 | 3,510 | 3,535 | ±0 | ±0% | 2,600 |
| 2025/01/20 | 3,500 | 3,545 | 3,500 | 3,535 | +35 | +1% | 4,700 |
| 2025/01/17 | 3,545 | 3,545 | 3,495 | 3,500 | -65 | -1.8% | 5,900 |
| 2025/01/16 | 3,580 | 3,580 | 3,550 | 3,565 | +10 | +0.3% | 6,200 |
| 2025/01/15 | 3,490 | 3,565 | 3,490 | 3,555 | +55 | +1.6% | 6,100 |
| 2025/01/14 | 3,575 | 3,575 | 3,485 | 3,500 | -75 | -2.1% | 13,300 |
| 2025/01/10 | 3,595 | 3,595 | 3,560 | 3,575 | -20 | -0.6% | 5,100 |
| 2025/01/09 | 3,590 | 3,600 | 3,555 | 3,595 | +5 | +0.1% | 10,300 |
| 2025/01/08 | 3,560 | 3,595 | 3,500 | 3,590 | +30 | +0.8% | 18,100 |
| 2025/01/07 | 3,560 | 3,605 | 3,500 | 3,560 | -10 | -0.3% | 11,200 |
| 2025/01/06 | 3,630 | 3,630 | 3,570 | 3,570 | -65 | -1.8% | 14,000 |
| 2024/12/30 | 3,625 | 3,705 | 3,625 | 3,635 | +35 | +1% | 17,700 |
| 2024/12/27 | 3,600 | 3,630 | 3,560 | 3,600 | ±0 | ±0% | 23,500 |
| 2024/12/26 | 3,600 | 3,610 | 3,570 | 3,600 | +10 | +0.3% | 39,800 |
| 2024/12/25 | 3,600 | 3,600 | 3,535 | 3,590 | -15 | -0.4% | 31,100 |
| 2024/12/24 | 3,585 | 3,620 | 3,545 | 3,605 | +10 | +0.3% | 12,400 |
| 2024/12/23 | 3,610 | 3,640 | 3,575 | 3,595 | -15 | -0.4% | 15,200 |
| 2024/12/20 | 3,610 | 3,630 | 3,565 | 3,610 | ±0 | ±0% | 20,900 |
| 2024/12/19 | 3,565 | 3,635 | 3,565 | 3,610 | +15 | +0.4% | 25,000 |
| 2024/12/18 | 3,685 | 3,690 | 3,585 | 3,595 | -160 | -4.3% | 30,900 |
| 2024/12/17 | 3,800 | 3,810 | 3,755 | 3,755 | -45 | -1.2% | 6,600 |
| 2024/12/16 | 3,810 | 3,830 | 3,770 | 3,800 | -40 | -1% | 7,000 |
| 2024/12/13 | 3,870 | 3,875 | 3,815 | 3,840 | -70 | -1.8% | 9,100 |
| 2024/12/12 | 3,900 | 3,935 | 3,880 | 3,910 | +10 | +0.3% | 6,800 |
| 2024/12/11 | 3,975 | 3,975 | 3,895 | 3,900 | -50 | -1.3% | 13,400 |
| 2024/12/10 | 3,945 | 3,970 | 3,895 | 3,950 | +15 | +0.4% | 6,000 |
| 2024/12/09 | 3,870 | 3,950 | 3,870 | 3,935 | +80 | +2.1% | 9,600 |
| 2024/12/06 | 3,850 | 3,885 | 3,845 | 3,855 | -15 | -0.4% | 4,700 |
| 2024/12/05 | 3,880 | 3,900 | 3,860 | 3,870 | ±0 | ±0% | 4,800 |
| 2024/12/04 | 3,915 | 3,950 | 3,850 | 3,870 | -40 | -1% | 5,900 |
| 2024/12/03 | 3,850 | 3,920 | 3,820 | 3,910 | +55 | +1.4% | 9,200 |
51～
100
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
