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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,970 | 4,000 | 3,910 | 3,935 | -25 | -0.6% | 10,700 |
| 2024/07/04 | 3,975 | 3,990 | 3,935 | 3,960 | -15 | -0.4% | 9,800 |
| 2024/07/03 | 3,890 | 3,980 | 3,890 | 3,975 | +85 | +2.2% | 20,100 |
| 2024/07/02 | 3,900 | 3,900 | 3,800 | 3,890 | +30 | +0.8% | 15,100 |
| 2024/07/01 | 3,800 | 3,885 | 3,750 | 3,860 | +80 | +2.1% | 20,200 |
| 2024/06/28 | 3,850 | 3,910 | 3,755 | 3,780 | -55 | -1.4% | 29,500 |
| 2024/06/27 | 3,795 | 3,860 | 3,755 | 3,835 | +110 | +3% | 40,700 |
| 2024/06/26 | 3,695 | 3,755 | 3,655 | 3,725 | +70 | +1.9% | 150,300 |
| 2024/06/25 | 3,670 | 3,690 | 3,625 | 3,655 | +20 | +0.6% | 67,600 |
| 2024/06/24 | 3,630 | 3,640 | 3,580 | 3,635 | +15 | +0.4% | 47,400 |
| 2024/06/21 | 3,480 | 3,620 | 3,480 | 3,620 | +140 | +4% | 29,400 |
| 2024/06/20 | 3,525 | 3,560 | 3,465 | 3,480 | -40 | -1.1% | 13,100 |
| 2024/06/19 | 3,535 | 3,550 | 3,510 | 3,520 | -15 | -0.4% | 5,700 |
| 2024/06/18 | 3,500 | 3,540 | 3,485 | 3,535 | +55 | +1.6% | 5,800 |
| 2024/06/17 | 3,570 | 3,570 | 3,480 | 3,480 | -90 | -2.5% | 7,000 |
| 2024/06/14 | 3,605 | 3,605 | 3,505 | 3,570 | +145 | +4.2% | 17,600 |
| 2024/06/13 | 3,490 | 3,490 | 3,425 | 3,425 | -60 | -1.7% | 6,000 |
| 2024/06/12 | 3,555 | 3,575 | 3,485 | 3,485 | -80 | -2.2% | 8,900 |
| 2024/06/11 | 3,625 | 3,625 | 3,525 | 3,565 | +10 | +0.3% | 15,700 |
| 2024/06/10 | 3,410 | 3,555 | 3,395 | 3,555 | +160 | +4.7% | 16,900 |
| 2024/06/07 | 3,355 | 3,395 | 3,355 | 3,395 | +45 | +1.3% | 4,200 |
| 2024/06/06 | 3,345 | 3,370 | 3,330 | 3,350 | +20 | +0.6% | 3,900 |
| 2024/06/05 | 3,420 | 3,420 | 3,330 | 3,330 | -90 | -2.6% | 7,700 |
| 2024/06/04 | 3,385 | 3,440 | 3,350 | 3,420 | +60 | +1.8% | 13,600 |
| 2024/06/03 | 3,380 | 3,380 | 3,340 | 3,360 | -10 | -0.3% | 8,400 |
| 2024/05/31 | 3,345 | 3,370 | 3,310 | 3,370 | +25 | +0.7% | 5,400 |
| 2024/05/30 | 3,230 | 3,345 | 3,230 | 3,345 | +50 | +1.5% | 12,700 |
| 2024/05/29 | 3,405 | 3,405 | 3,270 | 3,295 | -125 | -3.7% | 21,400 |
| 2024/05/28 | 3,480 | 3,480 | 3,405 | 3,420 | -60 | -1.7% | 8,700 |
| 2024/05/27 | 3,505 | 3,515 | 3,460 | 3,480 | -25 | -0.7% | 3,800 |
| 2024/05/24 | 3,525 | 3,555 | 3,475 | 3,505 | -30 | -0.8% | 10,300 |
| 2024/05/23 | 3,530 | 3,560 | 3,500 | 3,535 | +35 | +1% | 4,900 |
| 2024/05/22 | 3,580 | 3,580 | 3,500 | 3,500 | -95 | -2.6% | 7,300 |
| 2024/05/21 | 3,550 | 3,615 | 3,540 | 3,595 | +50 | +1.4% | 9,400 |
| 2024/05/20 | 3,545 | 3,570 | 3,520 | 3,545 | +15 | +0.4% | 8,400 |
| 2024/05/17 | 3,510 | 3,530 | 3,480 | 3,530 | +15 | +0.4% | 3,900 |
| 2024/05/16 | 3,505 | 3,530 | 3,440 | 3,515 | +55 | +1.6% | 10,400 |
| 2024/05/15 | 3,575 | 3,575 | 3,460 | 3,460 | -85 | -2.4% | 5,100 |
| 2024/05/14 | 3,580 | 3,590 | 3,500 | 3,545 | -25 | -0.7% | 8,300 |
| 2024/05/13 | 3,465 | 3,585 | 3,420 | 3,570 | +165 | +4.8% | 17,900 |
| 2024/05/10 | 3,465 | 3,465 | 3,370 | 3,405 | -60 | -1.7% | 18,900 |
| 2024/05/09 | 3,455 | 3,465 | 3,415 | 3,465 | +35 | +1% | 4,600 |
| 2024/05/08 | 3,450 | 3,510 | 3,430 | 3,430 | -20 | -0.6% | 6,200 |
| 2024/05/07 | 3,445 | 3,470 | 3,430 | 3,450 | +20 | +0.6% | 4,400 |
| 2024/05/02 | 3,450 | 3,460 | 3,420 | 3,430 | -30 | -0.9% | 4,400 |
| 2024/05/01 | 3,540 | 3,540 | 3,455 | 3,460 | -70 | -2% | 13,200 |
| 2024/04/30 | 3,490 | 3,545 | 3,490 | 3,530 | +60 | +1.7% | 12,000 |
| 2024/04/26 | 3,470 | 3,535 | 3,440 | 3,470 | -10 | -0.3% | 46,700 |
| 2024/04/25 | 3,575 | 3,575 | 3,480 | 3,480 | -65 | -1.8% | 10,700 |
| 2024/04/24 | 3,515 | 3,560 | 3,505 | 3,545 | +70 | +2% | 10,200 |
201～
250
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
