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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 3,705 | 3,745 | 3,700 | 3,705 | -10 | -0.3% | 1,900 |
| 2022/01/12 | 3,745 | 3,745 | 3,715 | 3,715 | -30 | -0.8% | 1,300 |
| 2022/01/11 | 3,760 | 3,765 | 3,745 | 3,745 | +15 | +0.4% | 1,000 |
| 2022/01/07 | 3,745 | 3,780 | 3,720 | 3,730 | -10 | -0.3% | 3,300 |
| 2022/01/06 | 3,800 | 3,800 | 3,740 | 3,740 | -65 | -1.7% | 3,600 |
| 2022/01/05 | 3,835 | 3,835 | 3,800 | 3,805 | -40 | -1% | 1,900 |
| 2022/01/04 | 3,840 | 3,860 | 3,840 | 3,845 | -15 | -0.4% | 2,900 |
| 2021/12/30 | 3,865 | 3,875 | 3,810 | 3,860 | -5 | -0.1% | 3,400 |
| 2021/12/29 | 3,910 | 3,915 | 3,865 | 3,865 | -25 | -0.6% | 11,200 |
| 2021/12/28 | 3,875 | 3,985 | 3,875 | 3,890 | +15 | +0.4% | 40,600 |
| 2021/12/27 | 3,675 | 3,880 | 3,645 | 3,875 | +130 | +3.5% | 32,800 |
| 2021/12/24 | 3,865 | 3,880 | 3,665 | 3,745 | +90 | +2.5% | 44,400 |
| 2021/12/23 | 3,650 | 3,655 | 3,625 | 3,655 | +25 | +0.7% | 2,700 |
| 2021/12/22 | 3,655 | 3,655 | 3,620 | 3,630 | -25 | -0.7% | 2,600 |
| 2021/12/21 | 3,640 | 3,665 | 3,635 | 3,655 | +15 | +0.4% | 2,800 |
| 2021/12/20 | 3,705 | 3,705 | 3,640 | 3,640 | -60 | -1.6% | 4,700 |
| 2021/12/17 | 3,685 | 3,700 | 3,675 | 3,700 | +20 | +0.5% | 5,500 |
| 2021/12/16 | 3,680 | 3,710 | 3,680 | 3,680 | ±0 | ±0% | 3,000 |
| 2021/12/15 | 3,690 | 3,710 | 3,645 | 3,680 | -20 | -0.5% | 3,700 |
| 2021/12/14 | 3,700 | 3,700 | 3,610 | 3,700 | ±0 | ±0% | 5,300 |
| 2021/12/13 | 3,775 | 3,775 | 3,605 | 3,700 | +135 | +3.8% | 14,700 |
| 2021/12/10 | 3,585 | 3,585 | 3,540 | 3,565 | ±0 | ±0% | 4,400 |
| 2021/12/09 | 3,490 | 3,565 | 3,490 | 3,565 | +15 | +0.4% | 2,300 |
| 2021/12/08 | 3,495 | 3,575 | 3,495 | 3,550 | +55 | +1.6% | 3,500 |
| 2021/12/07 | 3,475 | 3,495 | 3,475 | 3,495 | +30 | +0.9% | 2,400 |
| 2021/12/06 | 3,485 | 3,485 | 3,435 | 3,465 | +10 | +0.3% | 2,400 |
| 2021/12/03 | 3,435 | 3,470 | 3,395 | 3,455 | +20 | +0.6% | 1,400 |
| 2021/12/02 | 3,450 | 3,470 | 3,355 | 3,435 | +55 | +1.6% | 7,600 |
| 2021/12/01 | 3,375 | 3,380 | 3,335 | 3,380 | -20 | -0.6% | 3,000 |
| 2021/11/30 | 3,460 | 3,470 | 3,375 | 3,400 | -15 | -0.4% | 3,400 |
| 2021/11/29 | 3,375 | 3,430 | 3,375 | 3,415 | +25 | +0.7% | 5,600 |
| 2021/11/26 | 3,425 | 3,435 | 3,350 | 3,390 | -10 | -0.3% | 5,900 |
| 2021/11/25 | 3,440 | 3,440 | 3,380 | 3,400 | -40 | -1.2% | 2,000 |
| 2021/11/24 | 3,530 | 3,530 | 3,430 | 3,440 | -70 | -2% | 4,400 |
| 2021/11/22 | 3,485 | 3,520 | 3,485 | 3,510 | +25 | +0.7% | 1,300 |
| 2021/11/19 | 3,555 | 3,555 | 3,455 | 3,485 | -70 | -2% | 3,900 |
| 2021/11/18 | 3,515 | 3,575 | 3,485 | 3,555 | +40 | +1.1% | 2,200 |
| 2021/11/17 | 3,615 | 3,615 | 3,515 | 3,515 | -110 | -3% | 3,400 |
| 2021/11/16 | 3,620 | 3,625 | 3,580 | 3,625 | +10 | +0.3% | 2,400 |
| 2021/11/15 | 3,560 | 3,640 | 3,560 | 3,615 | +55 | +1.5% | 3,700 |
| 2021/11/12 | 3,450 | 3,645 | 3,440 | 3,560 | +110 | +3.2% | 7,000 |
| 2021/11/11 | 3,480 | 3,480 | 3,450 | 3,450 | -10 | -0.3% | 400 |
| 2021/11/10 | 3,495 | 3,495 | 3,460 | 3,460 | -35 | -1% | 1,500 |
| 2021/11/09 | 3,540 | 3,540 | 3,485 | 3,495 | -35 | -1% | 1,200 |
| 2021/11/08 | 3,530 | 3,540 | 3,525 | 3,530 | +5 | +0.1% | 1,000 |
| 2021/11/05 | 3,570 | 3,570 | 3,505 | 3,525 | -40 | -1.1% | 1,800 |
| 2021/11/04 | 3,560 | 3,565 | 3,510 | 3,565 | -10 | -0.3% | 4,400 |
| 2021/11/02 | 3,585 | 3,585 | 3,545 | 3,575 | +15 | +0.4% | 3,500 |
| 2021/11/01 | 3,555 | 3,560 | 3,530 | 3,560 | +45 | +1.3% | 2,100 |
| 2021/10/29 | 3,490 | 3,515 | 3,490 | 3,515 | +40 | +1.2% | 500 |
801～
850
件表示中 / 5923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 | 390,500円 | +6.2% | +18.6% | 2.56% | 13.95倍 | 3.87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 |
| ＪＦＥ－ＳＩ | 150,700円 | +3.2% | -0.7% | 3.82% | 9.21倍 | 1.56倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ギフティ | 154,800円 | +49.7% | +38.8% | 0.84% | 45.88倍 | 6.01倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| Ｆｉｎａｔｅｘｔ | 88,400円 | +41.9% | +320.1% | 0.00% | 79.42倍 | 5.29倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＮＳＷ | 311,000円 | +3.4% | +1.9% | 2.73% | 11.09倍 | 1.36倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
