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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 4,790 | 4,845 | 4,735 | 4,770 | +50 | +1.1% | 19,900 |
| 2025/06/10 | 4,720 | 4,750 | 4,690 | 4,720 | +45 | +1% | 9,600 |
| 2025/06/09 | 4,730 | 4,730 | 4,650 | 4,675 | -65 | -1.4% | 13,900 |
| 2025/06/06 | 4,775 | 4,810 | 4,740 | 4,740 | -55 | -1.1% | 8,900 |
| 2025/06/05 | 4,695 | 4,880 | 4,695 | 4,795 | +100 | +2.1% | 17,800 |
| 2025/06/04 | 4,640 | 4,710 | 4,590 | 4,695 | +50 | +1.1% | 14,600 |
| 2025/06/03 | 4,765 | 4,765 | 4,630 | 4,645 | -120 | -2.5% | 11,200 |
| 2025/06/02 | 4,815 | 4,870 | 4,765 | 4,765 | -45 | -0.9% | 10,000 |
| 2025/05/30 | 4,795 | 4,830 | 4,780 | 4,810 | -20 | -0.4% | 7,500 |
| 2025/05/29 | 4,725 | 4,875 | 4,715 | 4,830 | +135 | +2.9% | 26,500 |
| 2025/05/28 | 4,710 | 4,710 | 4,615 | 4,695 | -5 | -0.1% | 14,700 |
| 2025/05/27 | 4,610 | 4,730 | 4,570 | 4,700 | +75 | +1.6% | 24,600 |
| 2025/05/26 | 4,480 | 4,655 | 4,480 | 4,625 | +155 | +3.5% | 29,300 |
| 2025/05/23 | 4,265 | 4,480 | 4,265 | 4,470 | +260 | +6.2% | 43,100 |
| 2025/05/22 | 4,175 | 4,255 | 4,175 | 4,210 | -5 | -0.1% | 7,100 |
| 2025/05/21 | 4,225 | 4,250 | 4,155 | 4,215 | -15 | -0.4% | 15,600 |
| 2025/05/20 | 4,250 | 4,290 | 4,220 | 4,230 | -20 | -0.5% | 8,800 |
| 2025/05/19 | 4,165 | 4,250 | 4,165 | 4,250 | +55 | +1.3% | 8,500 |
| 2025/05/16 | 4,190 | 4,195 | 4,150 | 4,195 | -5 | -0.1% | 8,800 |
| 2025/05/15 | 4,280 | 4,285 | 4,155 | 4,200 | -80 | -1.9% | 27,000 |
| 2025/05/14 | 4,300 | 4,340 | 4,210 | 4,280 | -20 | -0.5% | 29,300 |
| 2025/05/13 | 3,930 | 4,470 | 3,810 | 4,300 | +405 | +10.4% | 95,300 |
| 2025/05/12 | 3,890 | 3,910 | 3,860 | 3,895 | -10 | -0.3% | 7,200 |
| 2025/05/09 | 3,845 | 3,920 | 3,845 | 3,905 | +60 | +1.6% | 9,300 |
| 2025/05/08 | 3,835 | 3,860 | 3,775 | 3,845 | +10 | +0.3% | 9,800 |
| 2025/05/07 | 3,800 | 3,835 | 3,780 | 3,835 | +30 | +0.8% | 14,300 |
| 2025/05/02 | 3,780 | 3,805 | 3,720 | 3,805 | +25 | +0.7% | 12,400 |
| 2025/05/01 | 3,795 | 3,795 | 3,745 | 3,780 | -15 | -0.4% | 8,300 |
| 2025/04/30 | 3,805 | 3,820 | 3,770 | 3,795 | -20 | -0.5% | 6,300 |
| 2025/04/28 | 3,815 | 3,825 | 3,795 | 3,815 | ±0 | ±0% | 9,200 |
| 2025/04/25 | 3,930 | 3,930 | 3,800 | 3,815 | -70 | -1.8% | 12,000 |
| 2025/04/24 | 3,950 | 3,950 | 3,845 | 3,885 | -50 | -1.3% | 10,400 |
| 2025/04/23 | 3,965 | 3,965 | 3,890 | 3,935 | +30 | +0.8% | 9,800 |
| 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 |
51～
100
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
