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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 3,035 | 3,085 | 3,015 | 3,050 | -5 | -0.2% | 18,100 |
2023/03/09 | 3,080 | 3,090 | 3,010 | 3,055 | -25 | -0.8% | 20,800 |
2023/03/08 | 3,020 | 3,105 | 3,020 | 3,080 | +25 | +0.8% | 21,200 |
2023/03/07 | 3,070 | 3,115 | 3,015 | 3,055 | +40 | +1.3% | 25,100 |
2023/03/06 | 2,950 | 3,035 | 2,950 | 3,015 | +84 | +2.9% | 25,500 |
2023/03/03 | 2,890 | 2,944 | 2,877 | 2,931 | +40 | +1.4% | 21,300 |
2023/03/02 | 2,995 | 2,995 | 2,851 | 2,891 | -94 | -3.1% | 28,400 |
2023/03/01 | 2,986 | 2,986 | 2,916 | 2,985 | +14 | +0.5% | 17,800 |
2023/02/28 | 2,910 | 2,974 | 2,910 | 2,971 | +77 | +2.7% | 20,500 |
2023/02/27 | 2,840 | 2,898 | 2,816 | 2,894 | +54 | +1.9% | 11,900 |
2023/02/24 | 2,798 | 2,855 | 2,798 | 2,840 | +75 | +2.7% | 20,300 |
2023/02/22 | 2,755 | 2,797 | 2,736 | 2,765 | -38 | -1.4% | 17,400 |
2023/02/21 | 2,745 | 2,863 | 2,745 | 2,803 | +78 | +2.9% | 22,900 |
2023/02/20 | 2,748 | 2,764 | 2,676 | 2,725 | -29 | -1.1% | 22,400 |
2023/02/17 | 2,749 | 2,792 | 2,737 | 2,754 | +9 | +0.3% | 17,600 |
2023/02/16 | 2,682 | 2,747 | 2,673 | 2,745 | +91 | +3.4% | 18,700 |
2023/02/15 | 2,650 | 2,665 | 2,627 | 2,654 | +15 | +0.6% | 16,500 |
2023/02/14 | 2,600 | 2,639 | 2,600 | 2,639 | +33 | +1.3% | 14,300 |
2023/02/13 | 2,600 | 2,653 | 2,586 | 2,606 | -9 | -0.3% | 19,900 |
2023/02/10 | 2,620 | 2,700 | 2,533 | 2,615 | +113 | +4.5% | 55,700 |
2023/02/09 | 2,507 | 2,540 | 2,470 | 2,502 | -1 | ±0% | 15,500 |
2023/02/08 | 2,474 | 2,508 | 2,465 | 2,503 | +29 | +1.2% | 7,000 |
2023/02/07 | 2,476 | 2,487 | 2,465 | 2,474 | -20 | -0.8% | 4,100 |
2023/02/06 | 2,513 | 2,513 | 2,475 | 2,494 | -6 | -0.2% | 10,000 |
2023/02/03 | 2,490 | 2,510 | 2,474 | 2,500 | -10 | -0.4% | 14,500 |
2023/02/02 | 2,515 | 2,553 | 2,500 | 2,510 | +1 | ±0% | 15,800 |
2023/02/01 | 2,520 | 2,561 | 2,497 | 2,509 | -9 | -0.4% | 17,400 |
2023/01/31 | 2,492 | 2,537 | 2,486 | 2,518 | +37 | +1.5% | 18,500 |
2023/01/30 | 2,420 | 2,481 | 2,420 | 2,481 | +70 | +2.9% | 51,900 |
2023/01/27 | 2,398 | 2,415 | 2,379 | 2,411 | +21 | +0.9% | 15,600 |
2023/01/26 | 2,394 | 2,410 | 2,369 | 2,390 | -14 | -0.6% | 11,300 |
2023/01/25 | 2,424 | 2,427 | 2,389 | 2,404 | -26 | -1.1% | 16,900 |
2023/01/24 | 2,399 | 2,433 | 2,385 | 2,430 | +50 | +2.1% | 21,100 |
2023/01/23 | 2,335 | 2,384 | 2,321 | 2,380 | +45 | +1.9% | 14,100 |
2023/01/20 | 2,330 | 2,354 | 2,313 | 2,335 | ±0 | ±0% | 10,400 |
2023/01/19 | 2,293 | 2,356 | 2,280 | 2,335 | +30 | +1.3% | 18,400 |
2023/01/18 | 2,267 | 2,320 | 2,255 | 2,305 | +25 | +1.1% | 13,500 |
2023/01/17 | 2,239 | 2,280 | 2,230 | 2,280 | +41 | +1.8% | 11,700 |
2023/01/16 | 2,250 | 2,262 | 2,229 | 2,239 | -36 | -1.6% | 17,100 |
2023/01/13 | 2,310 | 2,319 | 2,273 | 2,275 | -48 | -2.1% | 18,800 |
2023/01/12 | 2,375 | 2,375 | 2,310 | 2,323 | -52 | -2.2% | 16,300 |
2023/01/11 | 2,340 | 2,391 | 2,333 | 2,375 | +26 | +1.1% | 14,900 |
2023/01/10 | 2,330 | 2,363 | 2,328 | 2,349 | +11 | +0.5% | 12,600 |
2023/01/06 | 2,311 | 2,370 | 2,290 | 2,338 | -1 | ±0% | 11,500 |
2023/01/05 | 2,409 | 2,409 | 2,317 | 2,339 | -83 | -3.4% | 21,000 |
2023/01/04 | 2,448 | 2,489 | 2,370 | 2,422 | +25 | +1% | 30,500 |
2022/12/30 | 2,342 | 2,397 | 2,342 | 2,397 | +55 | +2.3% | 14,400 |
2022/12/29 | 2,307 | 2,350 | 2,286 | 2,342 | ±0 | ±0% | 22,100 |
2022/12/28 | 2,369 | 2,369 | 2,320 | 2,342 | -38 | -1.6% | 47,100 |
2022/12/27 | 2,371 | 2,400 | 2,331 | 2,380 | +59 | +2.5% | 19,300 |
301~
350
件表示中 / 5706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 | 337,000円 | +5.2% | +8.3% | 2.49% | 14.16倍 | 3.69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 |
JTOWER | 159,500円 | +36.3% | - | 0.00% | - | 1.33倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
日シス技術 | 164,800円 | +9.1% | +11.8% | 1.64% | 17.57倍 | 3.19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 |
アルファシステム | 282,500円 | +3.1% | +1.3% | 3.54% | 13.00倍 | 0.95倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、NTTグループ6割強 |
ITFOR | 138,700円 | +6.5% | +0.1% | 3.60% | 13.65倍 | 1.99倍 |
|
独立系SIベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
市場注目の銘柄
チャート関連のコラム