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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,510 | 3,555 | 3,500 | 3,500 | -10 | -0.3% | 4,500 |
| 2021/03/22 | 3,530 | 3,540 | 3,490 | 3,510 | ±0 | ±0% | 6,300 |
| 2021/03/19 | 3,545 | 3,565 | 3,485 | 3,510 | -30 | -0.8% | 12,900 |
| 2021/03/18 | 3,490 | 3,540 | 3,465 | 3,540 | +75 | +2.2% | 7,500 |
| 2021/03/17 | 3,460 | 3,490 | 3,445 | 3,465 | -30 | -0.9% | 5,400 |
| 2021/03/16 | 3,445 | 3,495 | 3,400 | 3,495 | +70 | +2% | 9,000 |
| 2021/03/15 | 3,375 | 3,440 | 3,360 | 3,425 | +55 | +1.6% | 12,500 |
| 2021/03/12 | 3,400 | 3,445 | 3,365 | 3,370 | -100 | -2.9% | 13,800 |
| 2021/03/11 | 3,330 | 3,470 | 3,310 | 3,470 | +140 | +4.2% | 16,000 |
| 2021/03/10 | 3,335 | 3,350 | 3,285 | 3,330 | ±0 | ±0% | 8,000 |
| 2021/03/09 | 3,305 | 3,350 | 3,260 | 3,330 | +60 | +1.8% | 8,000 |
| 2021/03/08 | 3,325 | 3,325 | 3,250 | 3,270 | -35 | -1.1% | 9,300 |
| 2021/03/05 | 3,280 | 3,315 | 3,215 | 3,305 | +5 | +0.2% | 12,700 |
| 2021/03/04 | 3,330 | 3,330 | 3,240 | 3,300 | -45 | -1.3% | 16,300 |
| 2021/03/03 | 3,360 | 3,360 | 3,320 | 3,345 | -15 | -0.4% | 3,200 |
| 2021/03/02 | 3,395 | 3,395 | 3,280 | 3,360 | -25 | -0.7% | 16,900 |
| 2021/03/01 | 3,370 | 3,405 | 3,305 | 3,385 | +30 | +0.9% | 9,400 |
| 2021/02/26 | 3,285 | 3,410 | 3,265 | 3,355 | ±0 | ±0% | 15,100 |
| 2021/02/25 | 3,245 | 3,380 | 3,200 | 3,355 | +170 | +5.3% | 18,000 |
| 2021/02/24 | 3,230 | 3,255 | 3,165 | 3,185 | -45 | -1.4% | 12,000 |
| 2021/02/22 | 3,265 | 3,275 | 3,210 | 3,230 | -50 | -1.5% | 4,800 |
| 2021/02/19 | 3,130 | 3,280 | 3,130 | 3,280 | +105 | +3.3% | 13,300 |
| 2021/02/18 | 3,240 | 3,240 | 3,130 | 3,175 | -40 | -1.2% | 13,800 |
| 2021/02/17 | 3,290 | 3,335 | 3,200 | 3,215 | -80 | -2.4% | 12,300 |
| 2021/02/16 | 3,360 | 3,450 | 3,285 | 3,295 | -65 | -1.9% | 12,000 |
| 2021/02/15 | 3,380 | 3,415 | 3,355 | 3,360 | -20 | -0.6% | 8,800 |
| 2021/02/12 | 3,380 | 3,385 | 3,335 | 3,380 | -30 | -0.9% | 9,300 |
| 2021/02/10 | 3,365 | 3,430 | 3,325 | 3,410 | +65 | +1.9% | 7,800 |
| 2021/02/09 | 3,355 | 3,375 | 3,320 | 3,345 | -55 | -1.6% | 14,200 |
| 2021/02/08 | 3,510 | 3,530 | 3,380 | 3,400 | +5 | +0.1% | 29,100 |
| 2021/02/05 | 3,640 | 3,655 | 3,350 | 3,395 | -35 | -1% | 62,500 |
| 2021/02/04 | 3,330 | 3,465 | 3,330 | 3,430 | +100 | +3% | 19,300 |
| 2021/02/03 | 3,330 | 3,400 | 3,315 | 3,330 | -20 | -0.6% | 13,900 |
| 2021/02/02 | 3,215 | 3,375 | 3,200 | 3,350 | +165 | +5.2% | 18,900 |
| 2021/02/01 | 3,065 | 3,220 | 3,035 | 3,185 | +135 | +4.4% | 9,100 |
| 2021/01/29 | 3,140 | 3,150 | 3,020 | 3,050 | -90 | -2.9% | 12,600 |
| 2021/01/28 | 3,155 | 3,175 | 3,015 | 3,140 | -55 | -1.7% | 25,800 |
| 2021/01/27 | 3,180 | 3,220 | 3,180 | 3,195 | -15 | -0.5% | 6,300 |
| 2021/01/26 | 3,200 | 3,235 | 3,175 | 3,210 | ±0 | ±0% | 6,500 |
| 2021/01/25 | 3,230 | 3,230 | 3,165 | 3,210 | +30 | +0.9% | 9,600 |
| 2021/01/22 | 3,140 | 3,215 | 3,140 | 3,180 | +45 | +1.4% | 12,800 |
| 2021/01/21 | 3,135 | 3,165 | 3,105 | 3,135 | -35 | -1.1% | 7,100 |
| 2021/01/20 | 3,230 | 3,255 | 3,125 | 3,170 | -80 | -2.5% | 18,100 |
| 2021/01/19 | 3,325 | 3,325 | 3,235 | 3,250 | -40 | -1.2% | 5,600 |
| 2021/01/18 | 3,245 | 3,290 | 3,195 | 3,290 | +50 | +1.5% | 4,100 |
| 2021/01/15 | 3,260 | 3,260 | 3,190 | 3,240 | +15 | +0.5% | 6,800 |
| 2021/01/14 | 3,230 | 3,290 | 3,200 | 3,225 | -5 | -0.2% | 6,800 |
| 2021/01/13 | 3,180 | 3,230 | 3,160 | 3,230 | +50 | +1.6% | 5,300 |
| 2021/01/12 | 3,250 | 3,280 | 3,160 | 3,180 | -50 | -1.5% | 15,500 |
| 2021/01/08 | 3,240 | 3,270 | 3,225 | 3,230 | -45 | -1.4% | 6,800 |
901～
950
件表示中 / 5825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 | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93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 |
| 日シス技術 | 195,000円 | +9.1% | +11.8% | 1.38% | 20.83倍 | 3.69倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| アルファシステム | 342,500円 | +3.1% | +1.3% | 2.92% | 15.76倍 | 1.13倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＨＥＮＮＧＥ | 146,200円 | +24.8% | +57.4% | 0.27% | 42.36倍 | 16.03倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＪＦＥ－ＳＩ | 300,500円 | +0.2% | -10.1% | 3.39% | 10.37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 |
市場注目の銘柄
チャート関連のコラム
