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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 4,010 | 4,050 | 3,930 | 4,050 | +50 | +1.3% | 9,200 |
| 2024/08/13 | 3,955 | 4,030 | 3,955 | 4,000 | +40 | +1% | 6,500 |
| 2024/08/09 | 3,830 | 3,995 | 3,820 | 3,960 | +200 | +5.3% | 18,900 |
| 2024/08/08 | 3,675 | 3,825 | 3,605 | 3,760 | +65 | +1.8% | 14,100 |
| 2024/08/07 | 3,605 | 3,740 | 3,505 | 3,695 | +20 | +0.5% | 18,100 |
| 2024/08/06 | 3,515 | 3,775 | 3,515 | 3,675 | +300 | +8.9% | 20,500 |
| 2024/08/05 | 3,530 | 3,690 | 3,275 | 3,375 | -310 | -8.4% | 36,400 |
| 2024/08/02 | 3,835 | 3,885 | 3,685 | 3,685 | -290 | -7.3% | 38,300 |
| 2024/08/01 | 4,110 | 4,110 | 3,935 | 3,975 | -175 | -4.2% | 12,600 |
| 2024/07/31 | 4,100 | 4,150 | 4,050 | 4,150 | +20 | +0.5% | 8,300 |
| 2024/07/30 | 4,115 | 4,200 | 4,075 | 4,130 | +15 | +0.4% | 45,100 |
| 2024/07/29 | 4,070 | 4,170 | 4,070 | 4,115 | +85 | +2.1% | 11,800 |
| 2024/07/26 | 4,015 | 4,070 | 3,995 | 4,030 | +40 | +1% | 8,500 |
| 2024/07/25 | 3,995 | 4,035 | 3,960 | 3,990 | -10 | -0.3% | 16,600 |
| 2024/07/24 | 4,040 | 4,120 | 4,000 | 4,000 | -45 | -1.1% | 10,000 |
| 2024/07/23 | 4,050 | 4,100 | 4,025 | 4,045 | +30 | +0.7% | 7,300 |
| 2024/07/22 | 4,060 | 4,060 | 3,920 | 4,015 | -15 | -0.4% | 15,200 |
| 2024/07/19 | 4,050 | 4,080 | 4,010 | 4,030 | -25 | -0.6% | 5,200 |
| 2024/07/18 | 4,120 | 4,125 | 4,055 | 4,055 | -30 | -0.7% | 8,700 |
| 2024/07/17 | 4,115 | 4,180 | 4,080 | 4,085 | -10 | -0.2% | 9,700 |
| 2024/07/16 | 3,975 | 4,110 | 3,975 | 4,095 | +120 | +3% | 17,800 |
| 2024/07/12 | 4,005 | 4,070 | 3,970 | 3,975 | -30 | -0.7% | 11,100 |
| 2024/07/11 | 4,010 | 4,025 | 3,940 | 4,005 | -40 | -1% | 16,700 |
| 2024/07/10 | 4,095 | 4,100 | 3,985 | 4,045 | -30 | -0.7% | 11,700 |
| 2024/07/09 | 4,050 | 4,090 | 4,020 | 4,075 | +45 | +1.1% | 16,700 |
| 2024/07/08 | 3,965 | 4,030 | 3,910 | 4,030 | +95 | +2.4% | 17,000 |
| 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 |
251～
300
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
