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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 3,585 | 3,630 | 3,580 | 3,595 | +15 | +0.4% | 11,700 |
| 2025/01/22 | 3,570 | 3,600 | 3,540 | 3,580 | +45 | +1.3% | 7,000 |
| 2025/01/21 | 3,535 | 3,540 | 3,510 | 3,535 | ±0 | ±0% | 2,600 |
| 2025/01/20 | 3,500 | 3,545 | 3,500 | 3,535 | +35 | +1% | 4,700 |
| 2025/01/17 | 3,545 | 3,545 | 3,495 | 3,500 | -65 | -1.8% | 5,900 |
| 2025/01/16 | 3,580 | 3,580 | 3,550 | 3,565 | +10 | +0.3% | 6,200 |
| 2025/01/15 | 3,490 | 3,565 | 3,490 | 3,555 | +55 | +1.6% | 6,100 |
| 2025/01/14 | 3,575 | 3,575 | 3,485 | 3,500 | -75 | -2.1% | 13,300 |
| 2025/01/10 | 3,595 | 3,595 | 3,560 | 3,575 | -20 | -0.6% | 5,100 |
| 2025/01/09 | 3,590 | 3,600 | 3,555 | 3,595 | +5 | +0.1% | 10,300 |
| 2025/01/08 | 3,560 | 3,595 | 3,500 | 3,590 | +30 | +0.8% | 18,100 |
| 2025/01/07 | 3,560 | 3,605 | 3,500 | 3,560 | -10 | -0.3% | 11,200 |
| 2025/01/06 | 3,630 | 3,630 | 3,570 | 3,570 | -65 | -1.8% | 14,000 |
| 2024/12/30 | 3,625 | 3,705 | 3,625 | 3,635 | +35 | +1% | 17,700 |
| 2024/12/27 | 3,600 | 3,630 | 3,560 | 3,600 | ±0 | ±0% | 23,500 |
| 2024/12/26 | 3,600 | 3,610 | 3,570 | 3,600 | +10 | +0.3% | 39,800 |
| 2024/12/25 | 3,600 | 3,600 | 3,535 | 3,590 | -15 | -0.4% | 31,100 |
| 2024/12/24 | 3,585 | 3,620 | 3,545 | 3,605 | +10 | +0.3% | 12,400 |
| 2024/12/23 | 3,610 | 3,640 | 3,575 | 3,595 | -15 | -0.4% | 15,200 |
| 2024/12/20 | 3,610 | 3,630 | 3,565 | 3,610 | ±0 | ±0% | 20,900 |
| 2024/12/19 | 3,565 | 3,635 | 3,565 | 3,610 | +15 | +0.4% | 25,000 |
| 2024/12/18 | 3,685 | 3,690 | 3,585 | 3,595 | -160 | -4.3% | 30,900 |
| 2024/12/17 | 3,800 | 3,810 | 3,755 | 3,755 | -45 | -1.2% | 6,600 |
| 2024/12/16 | 3,810 | 3,830 | 3,770 | 3,800 | -40 | -1% | 7,000 |
| 2024/12/13 | 3,870 | 3,875 | 3,815 | 3,840 | -70 | -1.8% | 9,100 |
| 2024/12/12 | 3,900 | 3,935 | 3,880 | 3,910 | +10 | +0.3% | 6,800 |
| 2024/12/11 | 3,975 | 3,975 | 3,895 | 3,900 | -50 | -1.3% | 13,400 |
| 2024/12/10 | 3,945 | 3,970 | 3,895 | 3,950 | +15 | +0.4% | 6,000 |
| 2024/12/09 | 3,870 | 3,950 | 3,870 | 3,935 | +80 | +2.1% | 9,600 |
| 2024/12/06 | 3,850 | 3,885 | 3,845 | 3,855 | -15 | -0.4% | 4,700 |
| 2024/12/05 | 3,880 | 3,900 | 3,860 | 3,870 | ±0 | ±0% | 4,800 |
| 2024/12/04 | 3,915 | 3,950 | 3,850 | 3,870 | -40 | -1% | 5,900 |
| 2024/12/03 | 3,850 | 3,920 | 3,820 | 3,910 | +55 | +1.4% | 9,200 |
| 2024/12/02 | 3,815 | 3,875 | 3,800 | 3,855 | +40 | +1% | 7,400 |
| 2024/11/29 | 3,830 | 3,850 | 3,815 | 3,815 | -10 | -0.3% | 4,200 |
| 2024/11/28 | 3,820 | 3,865 | 3,815 | 3,825 | -5 | -0.1% | 4,500 |
| 2024/11/27 | 3,900 | 3,900 | 3,795 | 3,830 | -70 | -1.8% | 7,900 |
| 2024/11/26 | 3,850 | 3,920 | 3,810 | 3,900 | -60 | -1.5% | 13,700 |
| 2024/11/25 | 4,010 | 4,030 | 3,960 | 3,960 | ±0 | ±0% | 7,800 |
| 2024/11/22 | 3,950 | 3,970 | 3,905 | 3,960 | +20 | +0.5% | 7,300 |
| 2024/11/21 | 4,015 | 4,015 | 3,940 | 3,940 | -70 | -1.7% | 4,600 |
| 2024/11/20 | 4,065 | 4,080 | 4,010 | 4,010 | -55 | -1.4% | 3,400 |
| 2024/11/19 | 4,095 | 4,140 | 4,065 | 4,065 | -10 | -0.2% | 6,200 |
| 2024/11/18 | 4,090 | 4,110 | 4,035 | 4,075 | -30 | -0.7% | 4,700 |
| 2024/11/15 | 4,110 | 4,115 | 4,050 | 4,105 | -15 | -0.4% | 6,000 |
| 2024/11/14 | 4,120 | 4,210 | 4,100 | 4,120 | +55 | +1.4% | 9,300 |
| 2024/11/13 | 4,175 | 4,180 | 4,050 | 4,065 | -65 | -1.6% | 6,300 |
| 2024/11/12 | 4,095 | 4,435 | 4,060 | 4,130 | +65 | +1.6% | 44,800 |
| 2024/11/11 | 4,070 | 4,085 | 4,030 | 4,065 | -5 | -0.1% | 3,700 |
| 2024/11/08 | 4,035 | 4,115 | 4,035 | 4,070 | +45 | +1.1% | 4,900 |
51～
100
件表示中 / 5914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 | 351,000円 | +6.2% | +18.6% | 2.85% | 12.55倍 | 3.48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 |
| アルファシステム | 301,500円 | +3.1% | +1.3% | 4.15% | 13.88倍 | 1.00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 |
| 学研ＨＤ | 94,900円 | +7.8% | +4.3% | 2.74% | 11.22倍 | 0.76倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＢＡＳＥ | 35,600円 | +22.7% | +23.6% | 0.00% | 32.54倍 | 3.01倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| セルシス | 113,000円 | +27.1% | -15.9% | 3.19% | 19.75倍 | 6.44倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
