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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 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 |
| 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 |
101～
150
件表示中 / 5691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 | 340,500円 | +2.7% | +16.9% | 2.23% | 15.99倍 | 4.00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 |
| 日シス技術 | 166,600円 | +11.2% | +16.7% | 1.35% | 19.65倍 | 3.69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 |
| 学研ＨＤ | 92,400円 | +12.7% | +1.9% | 2.71% | 14.43倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＣＡＣＨＤ | 197,000円 | +1.9% | +2.6% | 4.06% | 12.94倍 | 1.06倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＣＣＴ | 229,900円 | +31.0% | +35.9% | 0.00% | 23.81倍 | 12.22倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
