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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 3,225 | 3,225 | 3,205 | 3,210 | ±0 | ±0% | 3,700 |
| 2021/06/08 | 3,225 | 3,240 | 3,210 | 3,210 | -15 | -0.5% | 4,000 |
| 2021/06/07 | 3,230 | 3,265 | 3,225 | 3,225 | -10 | -0.3% | 4,700 |
| 2021/06/04 | 3,235 | 3,255 | 3,235 | 3,235 | -5 | -0.2% | 3,400 |
| 2021/06/03 | 3,245 | 3,270 | 3,240 | 3,240 | ±0 | ±0% | 3,900 |
| 2021/06/02 | 3,265 | 3,275 | 3,240 | 3,240 | -10 | -0.3% | 4,200 |
| 2021/06/01 | 3,265 | 3,270 | 3,230 | 3,250 | -15 | -0.5% | 6,600 |
| 2021/05/31 | 3,290 | 3,290 | 3,265 | 3,265 | -10 | -0.3% | 3,700 |
| 2021/05/28 | 3,295 | 3,300 | 3,240 | 3,275 | -15 | -0.5% | 10,100 |
| 2021/05/27 | 3,300 | 3,310 | 3,280 | 3,290 | ±0 | ±0% | 1,200 |
| 2021/05/26 | 3,280 | 3,300 | 3,280 | 3,290 | ±0 | ±0% | 3,400 |
| 2021/05/25 | 3,335 | 3,345 | 3,290 | 3,290 | -5 | -0.2% | 4,600 |
| 2021/05/24 | 3,305 | 3,325 | 3,295 | 3,295 | +15 | +0.5% | 2,000 |
| 2021/05/21 | 3,270 | 3,320 | 3,270 | 3,280 | +5 | +0.2% | 5,400 |
| 2021/05/20 | 3,315 | 3,320 | 3,275 | 3,275 | -15 | -0.5% | 3,700 |
| 2021/05/19 | 3,275 | 3,345 | 3,275 | 3,290 | -30 | -0.9% | 3,900 |
| 2021/05/18 | 3,265 | 3,320 | 3,265 | 3,320 | +45 | +1.4% | 4,300 |
| 2021/05/17 | 3,350 | 3,350 | 3,275 | 3,275 | -25 | -0.8% | 5,900 |
| 2021/05/14 | 3,375 | 3,375 | 3,275 | 3,300 | +20 | +0.6% | 6,700 |
| 2021/05/13 | 3,300 | 3,395 | 3,270 | 3,280 | -60 | -1.8% | 14,200 |
| 2021/05/12 | 3,425 | 3,430 | 3,335 | 3,340 | -85 | -2.5% | 7,700 |
| 2021/05/11 | 3,530 | 3,530 | 3,425 | 3,425 | -70 | -2% | 7,300 |
| 2021/05/10 | 3,480 | 3,530 | 3,475 | 3,495 | +20 | +0.6% | 4,200 |
| 2021/05/07 | 3,490 | 3,510 | 3,460 | 3,475 | +35 | +1% | 6,200 |
| 2021/05/06 | 3,450 | 3,480 | 3,440 | 3,440 | -15 | -0.4% | 5,000 |
| 2021/04/30 | 3,450 | 3,470 | 3,440 | 3,455 | +5 | +0.1% | 3,700 |
| 2021/04/28 | 3,500 | 3,530 | 3,435 | 3,450 | -50 | -1.4% | 7,100 |
| 2021/04/27 | 3,515 | 3,530 | 3,500 | 3,500 | -15 | -0.4% | 1,900 |
| 2021/04/26 | 3,570 | 3,570 | 3,510 | 3,515 | -50 | -1.4% | 6,700 |
| 2021/04/23 | 3,550 | 3,620 | 3,550 | 3,565 | -35 | -1% | 2,900 |
| 2021/04/22 | 3,565 | 3,635 | 3,565 | 3,600 | +50 | +1.4% | 5,500 |
| 2021/04/21 | 3,600 | 3,630 | 3,550 | 3,550 | -100 | -2.7% | 8,900 |
| 2021/04/20 | 3,760 | 3,760 | 3,650 | 3,650 | -115 | -3.1% | 8,900 |
| 2021/04/19 | 3,595 | 3,780 | 3,595 | 3,765 | +170 | +4.7% | 19,300 |
| 2021/04/16 | 3,630 | 3,630 | 3,585 | 3,595 | -25 | -0.7% | 3,700 |
| 2021/04/15 | 3,645 | 3,670 | 3,555 | 3,620 | -25 | -0.7% | 7,600 |
| 2021/04/14 | 3,660 | 3,700 | 3,645 | 3,645 | -60 | -1.6% | 4,800 |
| 2021/04/13 | 3,735 | 3,740 | 3,705 | 3,705 | -30 | -0.8% | 2,500 |
| 2021/04/12 | 3,725 | 3,760 | 3,655 | 3,735 | +10 | +0.3% | 8,700 |
| 2021/04/09 | 3,710 | 3,725 | 3,630 | 3,725 | +20 | +0.5% | 7,000 |
| 2021/04/08 | 3,720 | 3,790 | 3,705 | 3,705 | -45 | -1.2% | 13,900 |
| 2021/04/07 | 3,685 | 3,760 | 3,685 | 3,750 | +40 | +1.1% | 17,600 |
| 2021/04/06 | 3,795 | 3,830 | 3,665 | 3,710 | -60 | -1.6% | 27,400 |
| 2021/04/05 | 3,755 | 3,785 | 3,680 | 3,770 | +20 | +0.5% | 19,000 |
| 2021/04/02 | 3,690 | 3,820 | 3,630 | 3,750 | +30 | +0.8% | 37,700 |
| 2021/04/01 | 3,470 | 3,755 | 3,470 | 3,720 | +250 | +7.2% | 31,400 |
| 2021/03/31 | 3,415 | 3,490 | 3,400 | 3,470 | +40 | +1.2% | 5,400 |
| 2021/03/30 | 3,425 | 3,450 | 3,410 | 3,430 | -50 | -1.4% | 4,600 |
| 2021/03/29 | 3,530 | 3,550 | 3,465 | 3,480 | +10 | +0.3% | 15,300 |
| 2021/03/26 | 3,520 | 3,535 | 3,470 | 3,470 | -55 | -1.6% | 8,100 |
1001～
1050
件表示中 / 5977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 | 517,000円 | +5.9% | +11.1% | 3.02% | 16.73倍 | 4.63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 |
| ベース | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69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 |
| 福井コンピ | 304,500円 | +5.9% | +7.2% | 2.40% | 14.61倍 | 2.32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 |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| スマレジ | 312,000円 | +25.2% | +18.9% | 0.64% | 32.20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 |
市場注目の銘柄
チャート関連のコラム
