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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,245 | 3,290 | 3,195 | 3,290 | +50 | +1.5% | 4,100 |
| 2021/01/15 | 3,260 | 3,260 | 3,190 | 3,240 | +15 | +0.5% | 6,800 |
| 2021/01/14 | 3,230 | 3,290 | 3,200 | 3,225 | -5 | -0.2% | 6,800 |
| 2021/01/13 | 3,180 | 3,230 | 3,160 | 3,230 | +50 | +1.6% | 5,300 |
| 2021/01/12 | 3,250 | 3,280 | 3,160 | 3,180 | -50 | -1.5% | 15,500 |
| 2021/01/08 | 3,240 | 3,270 | 3,225 | 3,230 | -45 | -1.4% | 6,800 |
| 2021/01/07 | 3,265 | 3,295 | 3,260 | 3,275 | +10 | +0.3% | 3,900 |
| 2021/01/06 | 3,305 | 3,310 | 3,265 | 3,265 | -5 | -0.2% | 4,500 |
| 2021/01/05 | 3,305 | 3,330 | 3,260 | 3,270 | -30 | -0.9% | 5,600 |
| 2021/01/04 | 3,325 | 3,325 | 3,245 | 3,300 | +5 | +0.2% | 5,300 |
| 2020/12/30 | 3,290 | 3,295 | 3,215 | 3,295 | +55 | +1.7% | 7,400 |
| 2020/12/29 | 3,215 | 3,240 | 3,100 | 3,240 | +55 | +1.7% | 17,800 |
| 2020/12/28 | 3,285 | 3,290 | 3,150 | 3,185 | -70 | -2.2% | 54,000 |
| 2020/12/25 | 3,300 | 3,300 | 3,255 | 3,255 | -15 | -0.5% | 49,000 |
| 2020/12/24 | 3,325 | 3,325 | 3,270 | 3,270 | -55 | -1.7% | 18,700 |
| 2020/12/23 | 3,180 | 3,360 | 3,180 | 3,325 | +135 | +4.2% | 37,300 |
| 2020/12/22 | 3,245 | 3,250 | 3,150 | 3,190 | -85 | -2.6% | 15,300 |
| 2020/12/21 | 3,275 | 3,290 | 3,240 | 3,275 | -10 | -0.3% | 10,800 |
| 2020/12/18 | 3,340 | 3,340 | 3,285 | 3,285 | -45 | -1.4% | 13,500 |
| 2020/12/17 | 3,340 | 3,345 | 3,305 | 3,330 | -10 | -0.3% | 7,900 |
| 2020/12/16 | 3,370 | 3,390 | 3,340 | 3,340 | -5 | -0.1% | 5,400 |
| 2020/12/15 | 3,375 | 3,400 | 3,335 | 3,345 | -30 | -0.9% | 6,700 |
| 2020/12/14 | 3,355 | 3,420 | 3,355 | 3,375 | -5 | -0.1% | 7,800 |
| 2020/12/11 | 3,460 | 3,460 | 3,360 | 3,380 | -35 | -1% | 7,200 |
| 2020/12/10 | 3,440 | 3,440 | 3,345 | 3,415 | -60 | -1.7% | 8,500 |
| 2020/12/09 | 3,370 | 3,475 | 3,370 | 3,475 | +120 | +3.6% | 5,400 |
| 2020/12/08 | 3,365 | 3,395 | 3,350 | 3,355 | -15 | -0.4% | 4,500 |
| 2020/12/07 | 3,395 | 3,395 | 3,335 | 3,370 | +5 | +0.1% | 5,000 |
| 2020/12/04 | 3,440 | 3,440 | 3,335 | 3,365 | -45 | -1.3% | 10,500 |
| 2020/12/03 | 3,500 | 3,500 | 3,410 | 3,410 | -90 | -2.6% | 7,200 |
| 2020/12/02 | 3,600 | 3,605 | 3,500 | 3,500 | -70 | -2% | 11,700 |
| 2020/12/01 | 3,500 | 3,570 | 3,485 | 3,570 | +105 | +3% | 10,500 |
| 2020/11/30 | 3,600 | 3,625 | 3,425 | 3,465 | -120 | -3.3% | 12,900 |
| 2020/11/27 | 3,465 | 3,590 | 3,435 | 3,585 | +120 | +3.5% | 11,000 |
| 2020/11/26 | 3,250 | 3,485 | 3,250 | 3,465 | +215 | +6.6% | 11,800 |
| 2020/11/25 | 3,320 | 3,325 | 3,250 | 3,250 | -5 | -0.2% | 9,900 |
| 2020/11/24 | 3,330 | 3,400 | 3,240 | 3,255 | -45 | -1.4% | 8,000 |
| 2020/11/20 | 3,340 | 3,340 | 3,280 | 3,300 | -40 | -1.2% | 2,900 |
| 2020/11/19 | 3,430 | 3,430 | 3,340 | 3,340 | -80 | -2.3% | 4,600 |
| 2020/11/18 | 3,375 | 3,495 | 3,370 | 3,420 | +15 | +0.4% | 7,200 |
| 2020/11/17 | 3,600 | 3,600 | 3,405 | 3,405 | -175 | -4.9% | 13,700 |
| 2020/11/16 | 3,510 | 3,595 | 3,425 | 3,580 | +25 | +0.7% | 12,400 |
| 2020/11/13 | 3,625 | 3,625 | 3,555 | 3,555 | -70 | -1.9% | 4,600 |
| 2020/11/12 | 3,600 | 3,720 | 3,570 | 3,625 | +60 | +1.7% | 9,300 |
| 2020/11/11 | 3,580 | 3,635 | 3,555 | 3,565 | -15 | -0.4% | 7,000 |
| 2020/11/10 | 3,710 | 3,710 | 3,535 | 3,580 | -145 | -3.9% | 19,700 |
| 2020/11/09 | 3,765 | 3,765 | 3,700 | 3,725 | +15 | +0.4% | 7,700 |
| 2020/11/06 | 3,860 | 3,885 | 3,710 | 3,710 | -150 | -3.9% | 16,600 |
| 2020/11/05 | 4,015 | 4,015 | 3,760 | 3,860 | -40 | -1% | 35,700 |
| 2020/11/04 | 3,775 | 3,900 | 3,755 | 3,900 | +170 | +4.6% | 13,800 |
1051～
1100
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
