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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,405 | 4,440 | 4,270 | 4,380 | -75 | -1.7% | 14,000 |
| 2024/02/07 | 4,445 | 4,455 | 4,410 | 4,455 | +5 | +0.1% | 6,300 |
| 2024/02/06 | 4,470 | 4,495 | 4,410 | 4,450 | -30 | -0.7% | 7,000 |
| 2024/02/05 | 4,475 | 4,495 | 4,450 | 4,480 | +5 | +0.1% | 6,600 |
| 2024/02/02 | 4,490 | 4,520 | 4,425 | 4,475 | +20 | +0.4% | 12,300 |
| 2024/02/01 | 4,420 | 4,455 | 4,410 | 4,455 | -35 | -0.8% | 9,200 |
| 2024/01/31 | 4,405 | 4,495 | 4,365 | 4,490 | +75 | +1.7% | 16,100 |
| 2024/01/30 | 4,560 | 4,560 | 4,415 | 4,415 | -165 | -3.6% | 51,200 |
| 2024/01/29 | 4,570 | 4,615 | 4,555 | 4,580 | -5 | -0.1% | 9,100 |
| 2024/01/26 | 4,645 | 4,695 | 4,580 | 4,585 | -70 | -1.5% | 8,100 |
| 2024/01/25 | 4,680 | 4,685 | 4,560 | 4,655 | -25 | -0.5% | 14,100 |
| 2024/01/24 | 4,610 | 4,680 | 4,590 | 4,680 | +70 | +1.5% | 14,000 |
| 2024/01/23 | 4,670 | 4,690 | 4,565 | 4,610 | -80 | -1.7% | 13,600 |
| 2024/01/22 | 4,720 | 4,730 | 4,650 | 4,690 | +90 | +2% | 17,700 |
| 2024/01/19 | 4,480 | 4,600 | 4,475 | 4,600 | +175 | +4% | 20,200 |
| 2024/01/18 | 4,370 | 4,475 | 4,370 | 4,425 | +55 | +1.3% | 11,900 |
| 2024/01/17 | 4,415 | 4,480 | 4,370 | 4,370 | -35 | -0.8% | 11,400 |
| 2024/01/16 | 4,520 | 4,630 | 4,400 | 4,405 | -60 | -1.3% | 28,600 |
| 2024/01/15 | 4,340 | 4,465 | 4,340 | 4,465 | +130 | +3% | 16,400 |
| 2024/01/12 | 4,245 | 4,350 | 4,230 | 4,335 | +125 | +3% | 25,000 |
| 2024/01/11 | 4,180 | 4,240 | 4,175 | 4,210 | +35 | +0.8% | 9,900 |
| 2024/01/10 | 4,105 | 4,220 | 4,100 | 4,175 | +30 | +0.7% | 13,000 |
| 2024/01/09 | 4,020 | 4,145 | 4,020 | 4,145 | +125 | +3.1% | 20,800 |
| 2024/01/05 | 4,080 | 4,095 | 3,975 | 4,020 | -100 | -2.4% | 21,700 |
| 2024/01/04 | 4,105 | 4,120 | 3,965 | 4,120 | ±0 | ±0% | 15,200 |
| 2023/12/29 | 4,195 | 4,250 | 4,100 | 4,120 | -80 | -1.9% | 22,100 |
| 2023/12/28 | 4,215 | 4,305 | 4,170 | 4,200 | +5 | +0.1% | 12,300 |
| 2023/12/27 | 4,205 | 4,265 | 4,160 | 4,195 | -15 | -0.4% | 41,300 |
| 2023/12/26 | 4,340 | 4,360 | 4,210 | 4,210 | -145 | -3.3% | 16,400 |
| 2023/12/25 | 4,415 | 4,435 | 4,320 | 4,355 | -45 | -1% | 26,300 |
| 2023/12/22 | 4,270 | 4,410 | 4,270 | 4,400 | +155 | +3.7% | 23,100 |
| 2023/12/21 | 4,200 | 4,290 | 4,155 | 4,245 | -10 | -0.2% | 9,000 |
| 2023/12/20 | 4,320 | 4,335 | 4,240 | 4,255 | -35 | -0.8% | 14,900 |
| 2023/12/19 | 4,215 | 4,305 | 4,215 | 4,290 | +95 | +2.3% | 11,200 |
| 2023/12/18 | 4,090 | 4,195 | 4,045 | 4,195 | +95 | +2.3% | 10,500 |
| 2023/12/15 | 4,010 | 4,130 | 4,005 | 4,100 | +90 | +2.2% | 24,500 |
| 2023/12/14 | 4,055 | 4,125 | 4,000 | 4,010 | -95 | -2.3% | 16,600 |
| 2023/12/13 | 4,160 | 4,235 | 4,105 | 4,105 | -55 | -1.3% | 14,600 |
| 2023/12/12 | 4,300 | 4,310 | 4,095 | 4,160 | -135 | -3.1% | 39,200 |
| 2023/12/11 | 4,365 | 4,365 | 4,205 | 4,295 | -30 | -0.7% | 31,700 |
| 2023/12/08 | 4,480 | 4,495 | 4,285 | 4,325 | -165 | -3.7% | 34,400 |
| 2023/12/07 | 4,565 | 4,565 | 4,490 | 4,490 | -75 | -1.6% | 16,800 |
| 2023/12/06 | 4,390 | 4,570 | 4,385 | 4,565 | +175 | +4% | 23,300 |
| 2023/12/05 | 4,550 | 4,580 | 4,390 | 4,390 | -160 | -3.5% | 24,100 |
| 2023/12/04 | 4,490 | 4,560 | 4,405 | 4,550 | +90 | +2% | 28,900 |
| 2023/12/01 | 4,435 | 4,470 | 4,380 | 4,460 | +40 | +0.9% | 21,000 |
| 2023/11/30 | 4,315 | 4,445 | 4,265 | 4,420 | +60 | +1.4% | 24,900 |
| 2023/11/29 | 4,280 | 4,410 | 4,280 | 4,360 | +50 | +1.2% | 22,900 |
| 2023/11/28 | 4,140 | 4,320 | 4,110 | 4,310 | +195 | +4.7% | 38,400 |
| 2023/11/27 | 4,175 | 4,195 | 4,115 | 4,115 | -60 | -1.4% | 9,300 |
301～
350
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
