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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 3,815 | 3,875 | 3,800 | 3,855 | +40 | +1% | 7,400 |
| 2024/11/29 | 3,830 | 3,850 | 3,815 | 3,815 | -10 | -0.3% | 4,200 |
| 2024/11/28 | 3,820 | 3,865 | 3,815 | 3,825 | -5 | -0.1% | 4,500 |
| 2024/11/27 | 3,900 | 3,900 | 3,795 | 3,830 | -70 | -1.8% | 7,900 |
| 2024/11/26 | 3,850 | 3,920 | 3,810 | 3,900 | -60 | -1.5% | 13,700 |
| 2024/11/25 | 4,010 | 4,030 | 3,960 | 3,960 | ±0 | ±0% | 7,800 |
| 2024/11/22 | 3,950 | 3,970 | 3,905 | 3,960 | +20 | +0.5% | 7,300 |
| 2024/11/21 | 4,015 | 4,015 | 3,940 | 3,940 | -70 | -1.7% | 4,600 |
| 2024/11/20 | 4,065 | 4,080 | 4,010 | 4,010 | -55 | -1.4% | 3,400 |
| 2024/11/19 | 4,095 | 4,140 | 4,065 | 4,065 | -10 | -0.2% | 6,200 |
| 2024/11/18 | 4,090 | 4,110 | 4,035 | 4,075 | -30 | -0.7% | 4,700 |
| 2024/11/15 | 4,110 | 4,115 | 4,050 | 4,105 | -15 | -0.4% | 6,000 |
| 2024/11/14 | 4,120 | 4,210 | 4,100 | 4,120 | +55 | +1.4% | 9,300 |
| 2024/11/13 | 4,175 | 4,180 | 4,050 | 4,065 | -65 | -1.6% | 6,300 |
| 2024/11/12 | 4,095 | 4,435 | 4,060 | 4,130 | +65 | +1.6% | 44,800 |
| 2024/11/11 | 4,070 | 4,085 | 4,030 | 4,065 | -5 | -0.1% | 3,700 |
| 2024/11/08 | 4,035 | 4,115 | 4,035 | 4,070 | +45 | +1.1% | 4,900 |
| 2024/11/07 | 3,975 | 4,040 | 3,955 | 4,025 | +25 | +0.6% | 4,300 |
| 2024/11/06 | 3,985 | 4,035 | 3,950 | 4,000 | -5 | -0.1% | 8,600 |
| 2024/11/05 | 3,960 | 4,035 | 3,945 | 4,005 | +60 | +1.5% | 5,100 |
| 2024/11/01 | 3,980 | 3,985 | 3,925 | 3,945 | -100 | -2.5% | 4,800 |
| 2024/10/31 | 3,970 | 4,065 | 3,960 | 4,045 | +80 | +2% | 7,200 |
| 2024/10/30 | 4,160 | 4,160 | 3,965 | 3,965 | -160 | -3.9% | 22,300 |
| 2024/10/29 | 4,010 | 4,175 | 4,010 | 4,125 | +165 | +4.2% | 13,300 |
151～
200
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
