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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,040 | 4,040 | 3,960 | 3,965 | -75 | -1.9% | 20,500 |
| 2024/03/01 | 4,075 | 4,110 | 4,035 | 4,040 | -25 | -0.6% | 13,800 |
| 2024/02/29 | 4,095 | 4,100 | 3,985 | 4,065 | -20 | -0.5% | 15,700 |
| 2024/02/28 | 4,110 | 4,165 | 4,060 | 4,085 | -50 | -1.2% | 19,500 |
| 2024/02/27 | 4,165 | 4,190 | 4,085 | 4,135 | ±0 | ±0% | 26,300 |
| 2024/02/26 | 3,940 | 4,150 | 3,940 | 4,135 | +225 | +5.8% | 26,500 |
| 2024/02/22 | 4,000 | 4,000 | 3,905 | 3,910 | -40 | -1% | 12,900 |
| 2024/02/21 | 3,890 | 3,975 | 3,870 | 3,950 | +50 | +1.3% | 11,000 |
| 2024/02/20 | 3,975 | 4,000 | 3,875 | 3,900 | -30 | -0.8% | 18,700 |
| 2024/02/19 | 3,880 | 3,930 | 3,855 | 3,930 | +50 | +1.3% | 12,700 |
| 2024/02/16 | 3,905 | 3,935 | 3,835 | 3,880 | -15 | -0.4% | 25,800 |
| 2024/02/15 | 4,030 | 4,030 | 3,870 | 3,895 | -180 | -4.4% | 23,400 |
| 2024/02/14 | 4,140 | 4,140 | 3,995 | 4,075 | -95 | -2.3% | 23,400 |
| 2024/02/13 | 4,270 | 4,300 | 4,125 | 4,170 | -130 | -3% | 31,100 |
| 2024/02/09 | 4,355 | 4,430 | 4,265 | 4,300 | -80 | -1.8% | 14,300 |
| 2024/02/08 | 4,405 | 4,440 | 4,270 | 4,380 | -75 | -1.7% | 14,000 |
| 2024/02/07 | 4,445 | 4,455 | 4,410 | 4,455 | +5 | +0.1% | 6,300 |
| 2024/02/06 | 4,470 | 4,495 | 4,410 | 4,450 | -30 | -0.7% | 7,000 |
| 2024/02/05 | 4,475 | 4,495 | 4,450 | 4,480 | +5 | +0.1% | 6,600 |
| 2024/02/02 | 4,490 | 4,520 | 4,425 | 4,475 | +20 | +0.4% | 12,300 |
| 2024/02/01 | 4,420 | 4,455 | 4,410 | 4,455 | -35 | -0.8% | 9,200 |
| 2024/01/31 | 4,405 | 4,495 | 4,365 | 4,490 | +75 | +1.7% | 16,100 |
| 2024/01/30 | 4,560 | 4,560 | 4,415 | 4,415 | -165 | -3.6% | 51,200 |
| 2024/01/29 | 4,570 | 4,615 | 4,555 | 4,580 | -5 | -0.1% | 9,100 |
| 2024/01/26 | 4,645 | 4,695 | 4,580 | 4,585 | -70 | -1.5% | 8,100 |
| 2024/01/25 | 4,680 | 4,685 | 4,560 | 4,655 | -25 | -0.5% | 14,100 |
| 2024/01/24 | 4,610 | 4,680 | 4,590 | 4,680 | +70 | +1.5% | 14,000 |
| 2024/01/23 | 4,670 | 4,690 | 4,565 | 4,610 | -80 | -1.7% | 13,600 |
| 2024/01/22 | 4,720 | 4,730 | 4,650 | 4,690 | +90 | +2% | 17,700 |
| 2024/01/19 | 4,480 | 4,600 | 4,475 | 4,600 | +175 | +4% | 20,200 |
| 2024/01/18 | 4,370 | 4,475 | 4,370 | 4,425 | +55 | +1.3% | 11,900 |
| 2024/01/17 | 4,415 | 4,480 | 4,370 | 4,370 | -35 | -0.8% | 11,400 |
| 2024/01/16 | 4,520 | 4,630 | 4,400 | 4,405 | -60 | -1.3% | 28,600 |
| 2024/01/15 | 4,340 | 4,465 | 4,340 | 4,465 | +130 | +3% | 16,400 |
| 2024/01/12 | 4,245 | 4,350 | 4,230 | 4,335 | +125 | +3% | 25,000 |
| 2024/01/11 | 4,180 | 4,240 | 4,175 | 4,210 | +35 | +0.8% | 9,900 |
| 2024/01/10 | 4,105 | 4,220 | 4,100 | 4,175 | +30 | +0.7% | 13,000 |
| 2024/01/09 | 4,020 | 4,145 | 4,020 | 4,145 | +125 | +3.1% | 20,800 |
| 2024/01/05 | 4,080 | 4,095 | 3,975 | 4,020 | -100 | -2.4% | 21,700 |
| 2024/01/04 | 4,105 | 4,120 | 3,965 | 4,120 | ±0 | ±0% | 15,200 |
| 2023/12/29 | 4,195 | 4,250 | 4,100 | 4,120 | -80 | -1.9% | 22,100 |
| 2023/12/28 | 4,215 | 4,305 | 4,170 | 4,200 | +5 | +0.1% | 12,300 |
| 2023/12/27 | 4,205 | 4,265 | 4,160 | 4,195 | -15 | -0.4% | 41,300 |
| 2023/12/26 | 4,340 | 4,360 | 4,210 | 4,210 | -145 | -3.3% | 16,400 |
| 2023/12/25 | 4,415 | 4,435 | 4,320 | 4,355 | -45 | -1% | 26,300 |
| 2023/12/22 | 4,270 | 4,410 | 4,270 | 4,400 | +155 | +3.7% | 23,100 |
| 2023/12/21 | 4,200 | 4,290 | 4,155 | 4,245 | -10 | -0.2% | 9,000 |
| 2023/12/20 | 4,320 | 4,335 | 4,240 | 4,255 | -35 | -0.8% | 14,900 |
| 2023/12/19 | 4,215 | 4,305 | 4,215 | 4,290 | +95 | +2.3% | 11,200 |
| 2023/12/18 | 4,090 | 4,195 | 4,045 | 4,195 | +95 | +2.3% | 10,500 |
51～
100
件表示中 / 5696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 | 353,000円 | +5.2% | +8.3% | 2.38% | 14.83倍 | 3.86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 |
| ＣＡＲＴＡ ＨＤ | 169,000円 | -0.5% | -22.1% | 3.20% | 53.45倍 | 1.82倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| スマレジ | 216,700円 | +38.7% | +79.5% | 0.00% | 39.59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 |
| マークラインズ | 313,500円 | +17.7% | +15.7% | 1.34% | 25.89倍 | 7.53倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| マーベラス | 64,900円 | -1.7% | -50.0% | 5.08% | 39.31倍 | 1.44倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム
