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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,225 | 4,250 | 4,155 | 4,215 | -15 | -0.4% | 15,600 |
| 2025/05/20 | 4,250 | 4,290 | 4,220 | 4,230 | -20 | -0.5% | 8,800 |
| 2025/05/19 | 4,165 | 4,250 | 4,165 | 4,250 | +55 | +1.3% | 8,500 |
| 2025/05/16 | 4,190 | 4,195 | 4,150 | 4,195 | -5 | -0.1% | 8,800 |
| 2025/05/15 | 4,280 | 4,285 | 4,155 | 4,200 | -80 | -1.9% | 27,000 |
| 2025/05/14 | 4,300 | 4,340 | 4,210 | 4,280 | -20 | -0.5% | 29,300 |
| 2025/05/13 | 3,930 | 4,470 | 3,810 | 4,300 | +405 | +10.4% | 95,300 |
| 2025/05/12 | 3,890 | 3,910 | 3,860 | 3,895 | -10 | -0.3% | 7,200 |
| 2025/05/09 | 3,845 | 3,920 | 3,845 | 3,905 | +60 | +1.6% | 9,300 |
| 2025/05/08 | 3,835 | 3,860 | 3,775 | 3,845 | +10 | +0.3% | 9,800 |
| 2025/05/07 | 3,800 | 3,835 | 3,780 | 3,835 | +30 | +0.8% | 14,300 |
| 2025/05/02 | 3,780 | 3,805 | 3,720 | 3,805 | +25 | +0.7% | 12,400 |
| 2025/05/01 | 3,795 | 3,795 | 3,745 | 3,780 | -15 | -0.4% | 8,300 |
| 2025/04/30 | 3,805 | 3,820 | 3,770 | 3,795 | -20 | -0.5% | 6,300 |
| 2025/04/28 | 3,815 | 3,825 | 3,795 | 3,815 | ±0 | ±0% | 9,200 |
| 2025/04/25 | 3,930 | 3,930 | 3,800 | 3,815 | -70 | -1.8% | 12,000 |
| 2025/04/24 | 3,950 | 3,950 | 3,845 | 3,885 | -50 | -1.3% | 10,400 |
| 2025/04/23 | 3,965 | 3,965 | 3,890 | 3,935 | +30 | +0.8% | 9,800 |
| 2025/04/22 | 3,890 | 3,960 | 3,890 | 3,905 | +15 | +0.4% | 7,500 |
| 2025/04/21 | 3,860 | 3,900 | 3,860 | 3,890 | +10 | +0.3% | 5,300 |
| 2025/04/18 | 3,780 | 3,880 | 3,780 | 3,880 | +115 | +3.1% | 15,000 |
| 2025/04/17 | 3,720 | 3,780 | 3,720 | 3,765 | +35 | +0.9% | 6,600 |
| 2025/04/16 | 3,730 | 3,760 | 3,720 | 3,730 | -5 | -0.1% | 5,300 |
| 2025/04/15 | 3,730 | 3,755 | 3,715 | 3,735 | +40 | +1.1% | 5,700 |
| 2025/04/14 | 3,675 | 3,750 | 3,650 | 3,695 | +20 | +0.5% | 7,200 |
| 2025/04/11 | 3,595 | 3,690 | 3,490 | 3,675 | +60 | +1.7% | 8,200 |
| 2025/04/10 | 3,615 | 3,630 | 3,505 | 3,615 | +200 | +5.9% | 10,200 |
| 2025/04/09 | 3,440 | 3,495 | 3,375 | 3,415 | -95 | -2.7% | 23,300 |
| 2025/04/08 | 3,390 | 3,510 | 3,390 | 3,510 | +315 | +9.9% | 16,100 |
| 2025/04/07 | 3,155 | 3,315 | 3,105 | 3,195 | -265 | -7.7% | 32,200 |
| 2025/04/04 | 3,540 | 3,570 | 3,400 | 3,460 | -150 | -4.2% | 31,600 |
| 2025/04/03 | 3,550 | 3,635 | 3,545 | 3,610 | -40 | -1.1% | 15,300 |
| 2025/04/02 | 3,640 | 3,650 | 3,580 | 3,650 | +30 | +0.8% | 9,900 |
| 2025/04/01 | 3,635 | 3,675 | 3,620 | 3,620 | -30 | -0.8% | 7,700 |
| 2025/03/31 | 3,750 | 3,775 | 3,605 | 3,650 | -145 | -3.8% | 17,700 |
| 2025/03/28 | 3,785 | 3,860 | 3,740 | 3,795 | -115 | -2.9% | 9,500 |
| 2025/03/27 | 3,920 | 3,980 | 3,865 | 3,910 | -40 | -1% | 26,900 |
| 2025/03/26 | 3,930 | 3,950 | 3,915 | 3,950 | +50 | +1.3% | 13,000 |
| 2025/03/25 | 3,940 | 3,940 | 3,895 | 3,900 | -20 | -0.5% | 8,000 |
| 2025/03/24 | 3,850 | 3,925 | 3,825 | 3,920 | +105 | +2.8% | 17,000 |
| 2025/03/21 | 3,805 | 3,845 | 3,770 | 3,815 | +35 | +0.9% | 16,800 |
| 2025/03/19 | 3,820 | 3,840 | 3,780 | 3,780 | -45 | -1.2% | 10,400 |
| 2025/03/18 | 3,790 | 3,825 | 3,790 | 3,825 | +35 | +0.9% | 5,200 |
| 2025/03/17 | 3,790 | 3,805 | 3,765 | 3,790 | -5 | -0.1% | 6,900 |
| 2025/03/14 | 3,800 | 3,820 | 3,765 | 3,795 | -35 | -0.9% | 11,000 |
| 2025/03/13 | 3,795 | 3,845 | 3,795 | 3,830 | +15 | +0.4% | 4,600 |
| 2025/03/12 | 3,815 | 3,825 | 3,765 | 3,815 | ±0 | ±0% | 6,100 |
| 2025/03/11 | 3,755 | 3,825 | 3,695 | 3,815 | +35 | +0.9% | 11,800 |
| 2025/03/10 | 3,840 | 3,840 | 3,755 | 3,780 | -55 | -1.4% | 7,600 |
| 2025/03/07 | 3,810 | 3,835 | 3,780 | 3,835 | -40 | -1% | 8,900 |
1～
50
件表示中 / 5942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 | 421,500円 | +5.9% | +11.1% | 3.70% | 13.64倍 | 3.77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 |
| 都築電 | 269,900円 | +4.3% | +2.3% | 3.71% | 10.87倍 | 1.11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 |
| セルシス | 139,800円 | +27.1% | -15.9% | 2.58% | 24.45倍 | 7.97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 |
| じげん | 44,200円 | +10.0% | +3.9% | 2.49% | 11.04倍 | 2.22倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| ＢＡＳＥ | 40,900円 | +22.7% | +23.6% | 0.00% | 37.77倍 | 3.49倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
