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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,890 | 3,960 | 3,890 | 3,905 | +15 | +0.4% | 7,500 |
| 2025/04/21 | 3,860 | 3,900 | 3,860 | 3,890 | +10 | +0.3% | 5,300 |
| 2025/04/18 | 3,780 | 3,880 | 3,780 | 3,880 | +115 | +3.1% | 15,000 |
| 2025/04/17 | 3,720 | 3,780 | 3,720 | 3,765 | +35 | +0.9% | 6,600 |
| 2025/04/16 | 3,730 | 3,760 | 3,720 | 3,730 | -5 | -0.1% | 5,300 |
| 2025/04/15 | 3,730 | 3,755 | 3,715 | 3,735 | +40 | +1.1% | 5,700 |
| 2025/04/14 | 3,675 | 3,750 | 3,650 | 3,695 | +20 | +0.5% | 7,200 |
| 2025/04/11 | 3,595 | 3,690 | 3,490 | 3,675 | +60 | +1.7% | 8,200 |
| 2025/04/10 | 3,615 | 3,630 | 3,505 | 3,615 | +200 | +5.9% | 10,200 |
| 2025/04/09 | 3,440 | 3,495 | 3,375 | 3,415 | -95 | -2.7% | 23,300 |
| 2025/04/08 | 3,390 | 3,510 | 3,390 | 3,510 | +315 | +9.9% | 16,100 |
| 2025/04/07 | 3,155 | 3,315 | 3,105 | 3,195 | -265 | -7.7% | 32,200 |
| 2025/04/04 | 3,540 | 3,570 | 3,400 | 3,460 | -150 | -4.2% | 31,600 |
| 2025/04/03 | 3,550 | 3,635 | 3,545 | 3,610 | -40 | -1.1% | 15,300 |
| 2025/04/02 | 3,640 | 3,650 | 3,580 | 3,650 | +30 | +0.8% | 9,900 |
| 2025/04/01 | 3,635 | 3,675 | 3,620 | 3,620 | -30 | -0.8% | 7,700 |
| 2025/03/31 | 3,750 | 3,775 | 3,605 | 3,650 | -145 | -3.8% | 17,700 |
| 2025/03/28 | 3,785 | 3,860 | 3,740 | 3,795 | -115 | -2.9% | 9,500 |
| 2025/03/27 | 3,920 | 3,980 | 3,865 | 3,910 | -40 | -1% | 26,900 |
| 2025/03/26 | 3,930 | 3,950 | 3,915 | 3,950 | +50 | +1.3% | 13,000 |
| 2025/03/25 | 3,940 | 3,940 | 3,895 | 3,900 | -20 | -0.5% | 8,000 |
| 2025/03/24 | 3,850 | 3,925 | 3,825 | 3,920 | +105 | +2.8% | 17,000 |
| 2025/03/21 | 3,805 | 3,845 | 3,770 | 3,815 | +35 | +0.9% | 16,800 |
| 2025/03/19 | 3,820 | 3,840 | 3,780 | 3,780 | -45 | -1.2% | 10,400 |
| 2025/03/18 | 3,790 | 3,825 | 3,790 | 3,825 | +35 | +0.9% | 5,200 |
| 2025/03/17 | 3,790 | 3,805 | 3,765 | 3,790 | -5 | -0.1% | 6,900 |
| 2025/03/14 | 3,800 | 3,820 | 3,765 | 3,795 | -35 | -0.9% | 11,000 |
| 2025/03/13 | 3,795 | 3,845 | 3,795 | 3,830 | +15 | +0.4% | 4,600 |
| 2025/03/12 | 3,815 | 3,825 | 3,765 | 3,815 | ±0 | ±0% | 6,100 |
| 2025/03/11 | 3,755 | 3,825 | 3,695 | 3,815 | +35 | +0.9% | 11,800 |
| 2025/03/10 | 3,840 | 3,840 | 3,755 | 3,780 | -55 | -1.4% | 7,600 |
| 2025/03/07 | 3,810 | 3,835 | 3,780 | 3,835 | -40 | -1% | 8,900 |
| 2025/03/06 | 3,940 | 3,950 | 3,835 | 3,875 | -35 | -0.9% | 7,900 |
| 2025/03/05 | 3,795 | 3,910 | 3,795 | 3,910 | +110 | +2.9% | 12,400 |
| 2025/03/04 | 3,745 | 3,800 | 3,740 | 3,800 | +50 | +1.3% | 7,600 |
| 2025/03/03 | 3,760 | 3,805 | 3,720 | 3,750 | +30 | +0.8% | 6,000 |
| 2025/02/28 | 3,760 | 3,815 | 3,715 | 3,720 | -65 | -1.7% | 7,600 |
| 2025/02/27 | 3,705 | 3,800 | 3,705 | 3,785 | +80 | +2.2% | 5,700 |
| 2025/02/26 | 3,810 | 3,810 | 3,680 | 3,705 | -105 | -2.8% | 9,500 |
| 2025/02/25 | 3,875 | 3,890 | 3,770 | 3,810 | -85 | -2.2% | 9,600 |
| 2025/02/21 | 3,940 | 3,960 | 3,880 | 3,895 | -45 | -1.1% | 6,200 |
| 2025/02/20 | 4,045 | 4,045 | 3,900 | 3,940 | -135 | -3.3% | 7,600 |
| 2025/02/19 | 4,050 | 4,095 | 3,995 | 4,075 | +25 | +0.6% | 9,100 |
| 2025/02/18 | 3,995 | 4,065 | 3,965 | 4,050 | +65 | +1.6% | 12,700 |
| 2025/02/17 | 3,840 | 3,995 | 3,840 | 3,985 | +145 | +3.8% | 16,000 |
| 2025/02/14 | 3,910 | 3,910 | 3,840 | 3,840 | -60 | -1.5% | 5,600 |
| 2025/02/13 | 3,840 | 3,905 | 3,790 | 3,900 | +85 | +2.2% | 11,300 |
| 2025/02/12 | 3,845 | 3,875 | 3,775 | 3,815 | -75 | -1.9% | 13,400 |
| 2025/02/10 | 3,805 | 3,895 | 3,800 | 3,890 | +100 | +2.6% | 19,600 |
| 2025/02/07 | 3,595 | 3,925 | 3,560 | 3,790 | +205 | +5.7% | 66,900 |
51～
100
件表示中 / 5974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 | 504,000円 | +5.9% | +11.1% | 3.10% | 16.31倍 | 4.51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 |
| 福井コンピ | 296,800円 | +5.9% | +7.2% | 2.46% | 14.24倍 | 2.26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 |
| ベース | 326,500円 | +13.9% | +19.8% | 3.58% | 13.98倍 | 4.56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 |
| ＪＦＥ－ＳＩ | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79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 |
| ソフトクリエＨＤ | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
