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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,860 | 6,040 | 5,860 | 6,000 | +140 | +2.4% | 15,200 |
| 2025/08/21 | 5,880 | 5,910 | 5,800 | 5,860 | -20 | -0.3% | 23,000 |
| 2025/08/20 | 6,000 | 6,000 | 5,870 | 5,880 | -120 | -2% | 18,200 |
| 2025/08/19 | 6,000 | 6,110 | 5,970 | 6,000 | ±0 | ±0% | 38,400 |
| 2025/08/18 | 5,910 | 6,020 | 5,890 | 6,000 | +90 | +1.5% | 20,400 |
| 2025/08/15 | 6,020 | 6,020 | 5,890 | 5,910 | -110 | -1.8% | 20,500 |
| 2025/08/14 | 5,900 | 6,080 | 5,840 | 6,020 | +20 | +0.3% | 39,500 |
| 2025/08/13 | 6,060 | 6,140 | 5,990 | 6,000 | -80 | -1.3% | 34,600 |
| 2025/08/12 | 5,950 | 6,090 | 5,810 | 6,080 | +140 | +2.4% | 70,600 |
| 2025/08/08 | 5,270 | 6,090 | 5,190 | 5,940 | +670 | +12.7% | 108,900 |
| 2025/08/07 | 5,160 | 5,280 | 5,160 | 5,270 | +110 | +2.1% | 21,300 |
| 2025/08/06 | 5,180 | 5,200 | 5,110 | 5,160 | +70 | +1.4% | 10,500 |
| 2025/08/05 | 5,140 | 5,140 | 5,090 | 5,090 | -40 | -0.8% | 6,200 |
| 2025/08/04 | 5,130 | 5,190 | 5,080 | 5,130 | -30 | -0.6% | 8,600 |
| 2025/08/01 | 5,170 | 5,190 | 5,100 | 5,160 | +30 | +0.6% | 8,100 |
| 2025/07/31 | 5,020 | 5,130 | 5,020 | 5,130 | +100 | +2% | 7,800 |
| 2025/07/30 | 4,970 | 5,050 | 4,970 | 5,030 | +35 | +0.7% | 8,700 |
| 2025/07/29 | 4,985 | 5,020 | 4,925 | 4,995 | +10 | +0.2% | 9,100 |
| 2025/07/28 | 5,060 | 5,060 | 4,980 | 4,985 | -75 | -1.5% | 8,400 |
| 2025/07/25 | 5,060 | 5,110 | 5,000 | 5,060 | +20 | +0.4% | 16,100 |
| 2025/07/24 | 5,090 | 5,120 | 4,990 | 5,040 | -10 | -0.2% | 16,000 |
| 2025/07/23 | 4,965 | 5,060 | 4,900 | 5,050 | +85 | +1.7% | 27,900 |
| 2025/07/22 | 4,970 | 4,970 | 4,905 | 4,965 | -5 | -0.1% | 16,800 |
| 2025/07/18 | 5,040 | 5,040 | 4,900 | 4,970 | -50 | -1% | 15,200 |
| 2025/07/17 | 4,985 | 5,020 | 4,905 | 5,020 | +60 | +1.2% | 24,800 |
| 2025/07/16 | 5,050 | 5,100 | 4,900 | 4,960 | -80 | -1.6% | 19,200 |
| 2025/07/15 | 5,020 | 5,090 | 5,020 | 5,040 | +20 | +0.4% | 7,500 |
| 2025/07/14 | 5,090 | 5,140 | 5,000 | 5,020 | -50 | -1% | 15,700 |
| 2025/07/11 | 5,040 | 5,110 | 5,030 | 5,070 | +10 | +0.2% | 12,400 |
| 2025/07/10 | 5,190 | 5,250 | 5,040 | 5,060 | -110 | -2.1% | 17,400 |
| 2025/07/09 | 5,180 | 5,220 | 5,100 | 5,170 | +70 | +1.4% | 18,300 |
| 2025/07/08 | 5,020 | 5,140 | 4,995 | 5,100 | +70 | +1.4% | 11,700 |
| 2025/07/07 | 5,090 | 5,090 | 4,995 | 5,030 | -10 | -0.2% | 7,700 |
| 2025/07/04 | 5,120 | 5,120 | 5,030 | 5,040 | -30 | -0.6% | 7,800 |
| 2025/07/03 | 5,160 | 5,200 | 5,030 | 5,070 | -110 | -2.1% | 19,900 |
| 2025/07/02 | 5,330 | 5,360 | 5,170 | 5,180 | -210 | -3.9% | 19,900 |
| 2025/07/01 | 5,620 | 5,620 | 5,380 | 5,390 | -230 | -4.1% | 18,400 |
| 2025/06/30 | 5,490 | 5,690 | 5,440 | 5,620 | +120 | +2.2% | 30,000 |
| 2025/06/27 | 5,270 | 5,590 | 5,270 | 5,500 | +280 | +5.4% | 46,600 |
| 2025/06/26 | 5,090 | 5,260 | 5,060 | 5,220 | +80 | +1.6% | 163,000 |
| 2025/06/25 | 5,220 | 5,220 | 5,110 | 5,140 | -90 | -1.7% | 25,800 |
| 2025/06/24 | 5,210 | 5,230 | 5,110 | 5,230 | +70 | +1.4% | 17,200 |
| 2025/06/23 | 5,020 | 5,190 | 5,020 | 5,160 | +140 | +2.8% | 36,600 |
| 2025/06/20 | 4,980 | 5,090 | 4,965 | 5,020 | +30 | +0.6% | 30,500 |
| 2025/06/19 | 4,840 | 5,050 | 4,805 | 4,990 | +285 | +6.1% | 51,400 |
| 2025/06/18 | 4,610 | 4,920 | 4,610 | 4,705 | +105 | +2.3% | 29,300 |
| 2025/06/17 | 4,585 | 4,615 | 4,535 | 4,600 | +15 | +0.3% | 8,100 |
| 2025/06/16 | 4,590 | 4,610 | 4,530 | 4,585 | +40 | +0.9% | 21,200 |
| 2025/06/13 | 4,660 | 4,660 | 4,515 | 4,545 | -115 | -2.5% | 18,900 |
| 2025/06/12 | 4,770 | 4,770 | 4,660 | 4,660 | -110 | -2.3% | 14,000 |
1～
50
件表示中 / 6007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 | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37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 |
| クレスコ | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| インテージＨＤ | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ブロドリーフ | 72,900円 | +11.4% | +166.1% | 0.69% | 65.68倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
