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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,160 | 4,190 | 4,080 | 4,175 | +70 | +1.7% | 16,300 |
| 2023/11/22 | 4,200 | 4,220 | 4,075 | 4,105 | -55 | -1.3% | 19,100 |
| 2023/11/21 | 3,975 | 4,160 | 3,935 | 4,160 | +215 | +5.4% | 27,200 |
| 2023/11/20 | 3,995 | 4,035 | 3,945 | 3,945 | -80 | -2% | 20,200 |
| 2023/11/17 | 3,805 | 4,035 | 3,805 | 4,025 | +235 | +6.2% | 27,900 |
| 2023/11/16 | 3,775 | 3,885 | 3,775 | 3,790 | -25 | -0.7% | 15,000 |
| 2023/11/15 | 3,780 | 3,845 | 3,700 | 3,815 | +40 | +1.1% | 15,200 |
| 2023/11/14 | 3,750 | 3,785 | 3,680 | 3,775 | +25 | +0.7% | 16,600 |
| 2023/11/13 | 3,800 | 3,850 | 3,710 | 3,750 | +50 | +1.4% | 44,300 |
| 2023/11/10 | 3,365 | 3,705 | 3,320 | 3,700 | +335 | +10% | 82,800 |
| 2023/11/09 | 3,295 | 3,385 | 3,295 | 3,365 | +75 | +2.3% | 8,100 |
| 2023/11/08 | 3,455 | 3,455 | 3,290 | 3,290 | -165 | -4.8% | 24,800 |
| 2023/11/07 | 3,490 | 3,495 | 3,455 | 3,455 | -15 | -0.4% | 4,400 |
| 2023/11/06 | 3,460 | 3,510 | 3,460 | 3,470 | +20 | +0.6% | 15,200 |
| 2023/11/02 | 3,390 | 3,450 | 3,390 | 3,450 | +60 | +1.8% | 11,700 |
| 2023/11/01 | 3,380 | 3,410 | 3,365 | 3,390 | +10 | +0.3% | 13,700 |
| 2023/10/31 | 3,355 | 3,380 | 3,310 | 3,380 | +55 | +1.7% | 13,900 |
| 2023/10/30 | 3,340 | 3,360 | 3,300 | 3,325 | -25 | -0.7% | 47,200 |
| 2023/10/27 | 3,300 | 3,350 | 3,280 | 3,350 | +75 | +2.3% | 16,200 |
| 2023/10/26 | 3,285 | 3,335 | 3,270 | 3,275 | -70 | -2.1% | 16,900 |
| 2023/10/25 | 3,380 | 3,380 | 3,320 | 3,345 | +15 | +0.5% | 17,100 |
| 2023/10/24 | 3,285 | 3,340 | 3,195 | 3,330 | +50 | +1.5% | 19,400 |
| 2023/10/23 | 3,345 | 3,370 | 3,275 | 3,280 | -65 | -1.9% | 16,500 |
| 2023/10/20 | 3,330 | 3,390 | 3,315 | 3,345 | -15 | -0.4% | 23,200 |
| 2023/10/19 | 3,335 | 3,385 | 3,335 | 3,360 | -35 | -1% | 10,500 |
| 2023/10/18 | 3,370 | 3,400 | 3,305 | 3,395 | +40 | +1.2% | 14,600 |
| 2023/10/17 | 3,325 | 3,385 | 3,325 | 3,355 | +70 | +2.1% | 14,700 |
| 2023/10/16 | 3,300 | 3,305 | 3,255 | 3,285 | -35 | -1.1% | 14,300 |
| 2023/10/13 | 3,390 | 3,390 | 3,305 | 3,320 | -55 | -1.6% | 14,400 |
| 2023/10/12 | 3,325 | 3,380 | 3,315 | 3,375 | +50 | +1.5% | 12,700 |
| 2023/10/11 | 3,335 | 3,350 | 3,300 | 3,325 | +30 | +0.9% | 12,800 |
| 2023/10/10 | 3,235 | 3,310 | 3,215 | 3,295 | +55 | +1.7% | 14,700 |
| 2023/10/06 | 3,200 | 3,250 | 3,200 | 3,240 | +50 | +1.6% | 10,600 |
| 2023/10/05 | 3,120 | 3,195 | 3,105 | 3,190 | +100 | +3.2% | 14,400 |
| 2023/10/04 | 3,135 | 3,165 | 3,080 | 3,090 | -75 | -2.4% | 20,600 |
| 2023/10/03 | 3,225 | 3,225 | 3,165 | 3,165 | -70 | -2.2% | 13,800 |
| 2023/10/02 | 3,305 | 3,355 | 3,235 | 3,235 | -50 | -1.5% | 13,400 |
| 2023/09/29 | 3,290 | 3,335 | 3,250 | 3,285 | -5 | -0.2% | 27,900 |
| 2023/09/28 | 3,280 | 3,310 | 3,255 | 3,290 | -20 | -0.6% | 15,800 |
| 2023/09/27 | 3,210 | 3,310 | 3,210 | 3,310 | +50 | +1.5% | 35,500 |
| 2023/09/26 | 3,415 | 3,415 | 3,250 | 3,260 | -210 | -6.1% | 53,300 |
| 2023/09/25 | 3,500 | 3,505 | 3,440 | 3,470 | +5 | +0.1% | 20,000 |
| 2023/09/22 | 3,405 | 3,485 | 3,405 | 3,465 | +45 | +1.3% | 12,200 |
| 2023/09/21 | 3,435 | 3,440 | 3,405 | 3,420 | -35 | -1% | 14,500 |
| 2023/09/20 | 3,460 | 3,525 | 3,430 | 3,455 | -75 | -2.1% | 24,500 |
| 2023/09/19 | 3,510 | 3,580 | 3,505 | 3,530 | +20 | +0.6% | 20,600 |
| 2023/09/15 | 3,445 | 3,530 | 3,420 | 3,510 | +80 | +2.3% | 30,000 |
| 2023/09/14 | 3,385 | 3,435 | 3,375 | 3,430 | +65 | +1.9% | 25,400 |
| 2023/09/13 | 3,420 | 3,420 | 3,355 | 3,365 | -35 | -1% | 27,000 |
| 2023/09/12 | 3,360 | 3,400 | 3,355 | 3,400 | +65 | +1.9% | 19,400 |
351～
400
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
