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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 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 |
851～
900
件表示中 / 5977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 | 517,000円 | +5.9% | +11.1% | 3.02% | 16.73倍 | 4.63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 |
| ベース | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 304,500円 | +5.9% | +7.2% | 2.40% | 14.61倍 | 2.32倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| スマレジ | 312,000円 | +25.2% | +18.9% | 0.64% | 32.20倍 | 7.84倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
