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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 3,285 | 3,410 | 3,265 | 3,355 | ±0 | ±0% | 15,100 |
| 2021/02/25 | 3,245 | 3,380 | 3,200 | 3,355 | +170 | +5.3% | 18,000 |
| 2021/02/24 | 3,230 | 3,255 | 3,165 | 3,185 | -45 | -1.4% | 12,000 |
| 2021/02/22 | 3,265 | 3,275 | 3,210 | 3,230 | -50 | -1.5% | 4,800 |
| 2021/02/19 | 3,130 | 3,280 | 3,130 | 3,280 | +105 | +3.3% | 13,300 |
| 2021/02/18 | 3,240 | 3,240 | 3,130 | 3,175 | -40 | -1.2% | 13,800 |
| 2021/02/17 | 3,290 | 3,335 | 3,200 | 3,215 | -80 | -2.4% | 12,300 |
| 2021/02/16 | 3,360 | 3,450 | 3,285 | 3,295 | -65 | -1.9% | 12,000 |
| 2021/02/15 | 3,380 | 3,415 | 3,355 | 3,360 | -20 | -0.6% | 8,800 |
| 2021/02/12 | 3,380 | 3,385 | 3,335 | 3,380 | -30 | -0.9% | 9,300 |
| 2021/02/10 | 3,365 | 3,430 | 3,325 | 3,410 | +65 | +1.9% | 7,800 |
| 2021/02/09 | 3,355 | 3,375 | 3,320 | 3,345 | -55 | -1.6% | 14,200 |
| 2021/02/08 | 3,510 | 3,530 | 3,380 | 3,400 | +5 | +0.1% | 29,100 |
| 2021/02/05 | 3,640 | 3,655 | 3,350 | 3,395 | -35 | -1% | 62,500 |
| 2021/02/04 | 3,330 | 3,465 | 3,330 | 3,430 | +100 | +3% | 19,300 |
| 2021/02/03 | 3,330 | 3,400 | 3,315 | 3,330 | -20 | -0.6% | 13,900 |
| 2021/02/02 | 3,215 | 3,375 | 3,200 | 3,350 | +165 | +5.2% | 18,900 |
| 2021/02/01 | 3,065 | 3,220 | 3,035 | 3,185 | +135 | +4.4% | 9,100 |
| 2021/01/29 | 3,140 | 3,150 | 3,020 | 3,050 | -90 | -2.9% | 12,600 |
| 2021/01/28 | 3,155 | 3,175 | 3,015 | 3,140 | -55 | -1.7% | 25,800 |
| 2021/01/27 | 3,180 | 3,220 | 3,180 | 3,195 | -15 | -0.5% | 6,300 |
| 2021/01/26 | 3,200 | 3,235 | 3,175 | 3,210 | ±0 | ±0% | 6,500 |
| 2021/01/25 | 3,230 | 3,230 | 3,165 | 3,210 | +30 | +0.9% | 9,600 |
| 2021/01/22 | 3,140 | 3,215 | 3,140 | 3,180 | +45 | +1.4% | 12,800 |
| 2021/01/21 | 3,135 | 3,165 | 3,105 | 3,135 | -35 | -1.1% | 7,100 |
| 2021/01/20 | 3,230 | 3,255 | 3,125 | 3,170 | -80 | -2.5% | 18,100 |
| 2021/01/19 | 3,325 | 3,325 | 3,235 | 3,250 | -40 | -1.2% | 5,600 |
| 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 |
1101～
1150
件表示中 / 6008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 | 618,000円 | +5.9% | +11.1% | 2.52% | 20.00倍 | 5.53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 |
| 三菱総研 | 479,500円 | +5.8% | -7.9% | 3.34% | 18.42倍 | 1.06倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 184,100円 | +6.8% | +33.1% | 2.61% | 21.97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 |
| クレスコ | 171,200円 | +8.9% | +13.5% | 3.39% | 14.26倍 | 2.27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 |
| ブロドリーフ | 73,300円 | +11.4% | +166.1% | 0.68% | 66.04倍 | 2.81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
