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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,840 | 3,845 | 3,805 | 3,805 | -20 | -0.5% | 5,200 |
| 2022/03/03 | 3,825 | 3,835 | 3,810 | 3,825 | -5 | -0.1% | 1,600 |
| 2022/03/02 | 3,780 | 3,845 | 3,780 | 3,830 | +40 | +1.1% | 3,700 |
| 2022/03/01 | 3,780 | 3,790 | 3,730 | 3,790 | +10 | +0.3% | 3,700 |
| 2022/02/28 | 3,835 | 3,835 | 3,685 | 3,780 | -55 | -1.4% | 5,300 |
| 2022/02/25 | 3,850 | 3,850 | 3,675 | 3,835 | +250 | +7% | 14,500 |
| 2022/02/24 | 3,540 | 3,590 | 3,500 | 3,585 | ±0 | ±0% | 4,900 |
| 2022/02/22 | 3,590 | 3,600 | 3,545 | 3,585 | -5 | -0.1% | 5,300 |
| 2022/02/21 | 3,515 | 3,590 | 3,475 | 3,590 | +20 | +0.6% | 4,100 |
| 2022/02/18 | 3,560 | 3,570 | 3,520 | 3,570 | +10 | +0.3% | 3,300 |
| 2022/02/17 | 3,565 | 3,565 | 3,525 | 3,560 | +25 | +0.7% | 800 |
| 2022/02/16 | 3,595 | 3,605 | 3,450 | 3,535 | -35 | -1% | 21,400 |
| 2022/02/15 | 3,700 | 3,700 | 3,570 | 3,570 | -130 | -3.5% | 6,000 |
| 2022/02/14 | 3,555 | 3,700 | 3,520 | 3,700 | +170 | +4.8% | 9,600 |
| 2022/02/10 | 3,515 | 3,530 | 3,440 | 3,530 | +25 | +0.7% | 4,300 |
| 2022/02/09 | 3,520 | 3,520 | 3,500 | 3,505 | -15 | -0.4% | 900 |
| 2022/02/08 | 3,475 | 3,545 | 3,475 | 3,520 | +65 | +1.9% | 3,500 |
| 2022/02/07 | 3,495 | 3,495 | 3,420 | 3,455 | +5 | +0.1% | 2,800 |
| 2022/02/04 | 3,425 | 3,475 | 3,425 | 3,450 | -35 | -1% | 2,300 |
| 2022/02/03 | 3,520 | 3,530 | 3,485 | 3,485 | -25 | -0.7% | 1,300 |
| 2022/02/02 | 3,470 | 3,515 | 3,470 | 3,510 | +50 | +1.4% | 3,200 |
| 2022/02/01 | 3,470 | 3,545 | 3,460 | 3,460 | -10 | -0.3% | 1,900 |
| 2022/01/31 | 3,360 | 3,485 | 3,360 | 3,470 | +85 | +2.5% | 2,000 |
| 2022/01/28 | 3,310 | 3,385 | 3,310 | 3,385 | +85 | +2.6% | 2,600 |
| 2022/01/27 | 3,530 | 3,530 | 3,300 | 3,300 | -245 | -6.9% | 7,500 |
| 2022/01/26 | 3,560 | 3,565 | 3,545 | 3,545 | -40 | -1.1% | 2,100 |
| 2022/01/25 | 3,725 | 3,745 | 3,525 | 3,585 | +70 | +2% | 21,300 |
| 2022/01/24 | 3,500 | 3,540 | 3,500 | 3,515 | +15 | +0.4% | 900 |
| 2022/01/21 | 3,520 | 3,520 | 3,480 | 3,500 | +10 | +0.3% | 3,500 |
| 2022/01/20 | 3,515 | 3,535 | 3,480 | 3,490 | +5 | +0.1% | 5,700 |
| 2022/01/19 | 3,585 | 3,585 | 3,480 | 3,485 | -120 | -3.3% | 2,900 |
| 2022/01/18 | 3,605 | 3,620 | 3,590 | 3,605 | ±0 | ±0% | 1,800 |
| 2022/01/17 | 3,685 | 3,685 | 3,605 | 3,605 | -105 | -2.8% | 3,300 |
| 2022/01/14 | 3,740 | 3,740 | 3,705 | 3,710 | +5 | +0.1% | 2,200 |
| 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 |
851～
900
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
