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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,510 | 3,515 | 3,440 | 3,475 | -35 | -1% | 13,100 |
| 2024/04/22 | 3,450 | 3,530 | 3,445 | 3,510 | +95 | +2.8% | 8,100 |
| 2024/04/19 | 3,485 | 3,515 | 3,360 | 3,415 | -105 | -3% | 17,900 |
| 2024/04/18 | 3,445 | 3,555 | 3,420 | 3,520 | +85 | +2.5% | 11,100 |
| 2024/04/17 | 3,465 | 3,465 | 3,380 | 3,435 | -10 | -0.3% | 14,600 |
| 2024/04/16 | 3,565 | 3,565 | 3,420 | 3,445 | -105 | -3% | 15,200 |
| 2024/04/15 | 3,615 | 3,620 | 3,530 | 3,550 | -65 | -1.8% | 12,300 |
| 2024/04/12 | 3,485 | 3,625 | 3,485 | 3,615 | +130 | +3.7% | 14,500 |
| 2024/04/11 | 3,525 | 3,525 | 3,460 | 3,485 | -30 | -0.9% | 10,400 |
| 2024/04/10 | 3,570 | 3,575 | 3,515 | 3,515 | -45 | -1.3% | 7,800 |
| 2024/04/09 | 3,525 | 3,570 | 3,475 | 3,560 | +35 | +1% | 10,400 |
| 2024/04/08 | 3,450 | 3,525 | 3,415 | 3,525 | +80 | +2.3% | 13,300 |
| 2024/04/05 | 3,490 | 3,495 | 3,400 | 3,445 | -75 | -2.1% | 10,800 |
| 2024/04/04 | 3,510 | 3,545 | 3,465 | 3,520 | +25 | +0.7% | 12,400 |
| 2024/04/03 | 3,505 | 3,520 | 3,450 | 3,495 | -35 | -1% | 17,200 |
| 2024/04/02 | 3,675 | 3,675 | 3,505 | 3,530 | -135 | -3.7% | 29,600 |
| 2024/04/01 | 3,800 | 3,800 | 3,650 | 3,665 | -90 | -2.4% | 14,900 |
| 2024/03/29 | 3,750 | 3,770 | 3,725 | 3,755 | +25 | +0.7% | 8,200 |
| 2024/03/28 | 3,800 | 3,805 | 3,730 | 3,730 | -115 | -3% | 16,900 |
| 2024/03/27 | 3,810 | 3,885 | 3,810 | 3,845 | +40 | +1.1% | 24,600 |
| 2024/03/26 | 3,840 | 3,840 | 3,805 | 3,805 | -45 | -1.2% | 12,800 |
| 2024/03/25 | 4,000 | 4,000 | 3,840 | 3,850 | -115 | -2.9% | 25,900 |
| 2024/03/22 | 3,855 | 3,975 | 3,810 | 3,965 | +120 | +3.1% | 24,500 |
| 2024/03/21 | 3,940 | 3,940 | 3,835 | 3,845 | -50 | -1.3% | 13,800 |
| 2024/03/19 | 3,895 | 3,910 | 3,830 | 3,895 | +35 | +0.9% | 14,300 |
| 2024/03/18 | 3,760 | 3,860 | 3,750 | 3,860 | +100 | +2.7% | 14,600 |
| 2024/03/15 | 3,760 | 3,775 | 3,730 | 3,760 | ±0 | ±0% | 13,300 |
| 2024/03/14 | 3,775 | 3,790 | 3,735 | 3,760 | ±0 | ±0% | 7,600 |
| 2024/03/13 | 3,800 | 3,840 | 3,720 | 3,760 | -100 | -2.6% | 24,300 |
| 2024/03/12 | 3,795 | 3,860 | 3,765 | 3,860 | +5 | +0.1% | 11,800 |
| 2024/03/11 | 3,900 | 3,910 | 3,800 | 3,855 | -100 | -2.5% | 14,600 |
| 2024/03/08 | 3,890 | 3,970 | 3,880 | 3,955 | +10 | +0.3% | 13,000 |
| 2024/03/07 | 3,955 | 3,985 | 3,925 | 3,945 | -30 | -0.8% | 8,200 |
| 2024/03/06 | 3,905 | 4,015 | 3,880 | 3,975 | +20 | +0.5% | 20,100 |
| 2024/03/05 | 3,950 | 3,955 | 3,885 | 3,955 | -10 | -0.3% | 17,200 |
| 2024/03/04 | 4,040 | 4,040 | 3,960 | 3,965 | -75 | -1.9% | 20,500 |
| 2024/03/01 | 4,075 | 4,110 | 4,035 | 4,040 | -25 | -0.6% | 13,800 |
| 2024/02/29 | 4,095 | 4,100 | 3,985 | 4,065 | -20 | -0.5% | 15,700 |
| 2024/02/28 | 4,110 | 4,165 | 4,060 | 4,085 | -50 | -1.2% | 19,500 |
| 2024/02/27 | 4,165 | 4,190 | 4,085 | 4,135 | ±0 | ±0% | 26,300 |
| 2024/02/26 | 3,940 | 4,150 | 3,940 | 4,135 | +225 | +5.8% | 26,500 |
| 2024/02/22 | 4,000 | 4,000 | 3,905 | 3,910 | -40 | -1% | 12,900 |
| 2024/02/21 | 3,890 | 3,975 | 3,870 | 3,950 | +50 | +1.3% | 11,000 |
| 2024/02/20 | 3,975 | 4,000 | 3,875 | 3,900 | -30 | -0.8% | 18,700 |
| 2024/02/19 | 3,880 | 3,930 | 3,855 | 3,930 | +50 | +1.3% | 12,700 |
| 2024/02/16 | 3,905 | 3,935 | 3,835 | 3,880 | -15 | -0.4% | 25,800 |
| 2024/02/15 | 4,030 | 4,030 | 3,870 | 3,895 | -180 | -4.4% | 23,400 |
| 2024/02/14 | 4,140 | 4,140 | 3,995 | 4,075 | -95 | -2.3% | 23,400 |
| 2024/02/13 | 4,270 | 4,300 | 4,125 | 4,170 | -130 | -3% | 31,100 |
| 2024/02/09 | 4,355 | 4,430 | 4,265 | 4,300 | -80 | -1.8% | 14,300 |
251～
300
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
