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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,450 | 3,460 | 3,420 | 3,430 | -30 | -0.9% | 4,400 |
| 2024/05/01 | 3,540 | 3,540 | 3,455 | 3,460 | -70 | -2% | 13,200 |
| 2024/04/30 | 3,490 | 3,545 | 3,490 | 3,530 | +60 | +1.7% | 12,000 |
| 2024/04/26 | 3,470 | 3,535 | 3,440 | 3,470 | -10 | -0.3% | 46,700 |
| 2024/04/25 | 3,575 | 3,575 | 3,480 | 3,480 | -65 | -1.8% | 10,700 |
| 2024/04/24 | 3,515 | 3,560 | 3,505 | 3,545 | +70 | +2% | 10,200 |
| 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 |
1～
50
件表示中 / 5687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 | 343,000円 | +2.7% | +16.9% | 2.22% | 16.11倍 | 4.03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 |
| オ ロ | 260,800円 | +17.0% | +8.5% | 1.15% | 21.43倍 | 4.74倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| マーベラス | 67,000円 | +14.6% | +2.4% | 4.93% | - | 1.40倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| 日シス技術 | 164,400円 | +7.6% | +6.1% | 1.37% | 21.45倍 | 3.64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 | 90,900円 | +12.7% | +1.9% | 2.75% | 14.20倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
