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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 3,715 | 3,855 | 3,700 | 3,730 | -25 | -0.7% | 12,000 |
| 2020/10/30 | 3,800 | 3,910 | 3,700 | 3,755 | -85 | -2.2% | 16,100 |
| 2020/10/29 | 3,720 | 3,845 | 3,645 | 3,840 | +60 | +1.6% | 14,200 |
| 2020/10/28 | 3,850 | 3,850 | 3,720 | 3,780 | -110 | -2.8% | 11,000 |
| 2020/10/27 | 3,900 | 3,900 | 3,735 | 3,890 | -10 | -0.3% | 10,800 |
| 2020/10/26 | 4,055 | 4,055 | 3,855 | 3,900 | -85 | -2.1% | 8,200 |
| 2020/10/23 | 3,940 | 4,040 | 3,810 | 3,985 | +55 | +1.4% | 14,300 |
| 2020/10/22 | 3,980 | 4,040 | 3,825 | 3,930 | -50 | -1.3% | 16,000 |
| 2020/10/21 | 4,200 | 4,270 | 3,980 | 3,980 | -170 | -4.1% | 23,000 |
| 2020/10/20 | 3,880 | 4,295 | 3,870 | 4,150 | +375 | +9.9% | 46,700 |
| 2020/10/19 | 3,670 | 3,790 | 3,640 | 3,775 | +105 | +2.9% | 4,400 |
| 2020/10/16 | 3,770 | 3,770 | 3,665 | 3,670 | -105 | -2.8% | 5,800 |
| 2020/10/15 | 3,860 | 3,860 | 3,750 | 3,775 | -70 | -1.8% | 5,800 |
| 2020/10/14 | 3,835 | 3,865 | 3,760 | 3,845 | +30 | +0.8% | 8,300 |
| 2020/10/13 | 3,780 | 3,890 | 3,770 | 3,815 | +15 | +0.4% | 12,900 |
| 2020/10/12 | 3,640 | 3,800 | 3,635 | 3,800 | +160 | +4.4% | 9,900 |
| 2020/10/09 | 3,605 | 3,645 | 3,605 | 3,640 | +35 | +1% | 2,700 |
| 2020/10/08 | 3,585 | 3,620 | 3,555 | 3,605 | -5 | -0.1% | 3,400 |
| 2020/10/07 | 3,580 | 3,700 | 3,525 | 3,610 | +30 | +0.8% | 11,700 |
| 2020/10/06 | 3,515 | 3,580 | 3,505 | 3,580 | +90 | +2.6% | 6,500 |
| 2020/10/05 | 3,535 | 3,605 | 3,440 | 3,490 | -45 | -1.3% | 13,200 |
| 2020/10/02 | 3,680 | 3,680 | 3,480 | 3,535 | - | - | 15,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,805 | 3,830 | 3,645 | 3,665 | -140 | -3.7% | 12,600 |
| 2020/09/29 | 3,665 | 3,890 | 3,560 | 3,805 | +65 | +1.7% | 19,600 |
| 2020/09/28 | 3,735 | 3,770 | 3,660 | 3,740 | -40 | -1.1% | 29,300 |
| 2020/09/25 | 3,600 | 3,815 | 3,600 | 3,780 | +160 | +4.4% | 29,300 |
| 2020/09/24 | 3,780 | 3,780 | 3,600 | 3,620 | -180 | -4.7% | 24,500 |
| 2020/09/23 | 3,500 | 3,800 | 3,435 | 3,800 | +355 | +10.3% | 29,800 |
1101～
1150
件表示中 / 5952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 | 469,500円 | +5.9% | +11.1% | 3.32% | 15.19倍 | 4.20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 |
| コムチュア | 175,800円 | +10.1% | +7.3% | 2.84% | 16.86倍 | 3.04倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| アバントＧ | 150,500円 | +17.9% | +18.9% | 1.66% | 16.40倍 | 3.95倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ギフティ | 184,100円 | +49.7% | +38.8% | 0.71% | 54.65倍 | 7.16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 |
| 都築電 | 283,900円 | +4.3% | +2.3% | 3.52% | 11.44倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
