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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,235 | 3,250 | 3,230 | 3,245 | +5 | +0.2% | 2,100 |
| 2021/07/20 | 3,230 | 3,240 | 3,230 | 3,240 | +5 | +0.2% | 1,300 |
| 2021/07/19 | 3,200 | 3,255 | 3,200 | 3,235 | +35 | +1.1% | 3,800 |
| 2021/07/16 | 3,230 | 3,230 | 3,195 | 3,200 | -35 | -1.1% | 1,700 |
| 2021/07/15 | 3,250 | 3,250 | 3,215 | 3,235 | +5 | +0.2% | 2,100 |
| 2021/07/14 | 3,230 | 3,240 | 3,215 | 3,230 | +15 | +0.5% | 1,500 |
| 2021/07/13 | 3,225 | 3,225 | 3,195 | 3,215 | +30 | +0.9% | 2,700 |
| 2021/07/12 | 3,225 | 3,225 | 3,175 | 3,185 | +15 | +0.5% | 3,800 |
| 2021/07/09 | 3,175 | 3,195 | 3,135 | 3,170 | -35 | -1.1% | 10,000 |
| 2021/07/08 | 3,250 | 3,250 | 3,205 | 3,205 | -35 | -1.1% | 2,500 |
| 2021/07/07 | 3,215 | 3,245 | 3,215 | 3,240 | +5 | +0.2% | 3,000 |
| 2021/07/06 | 3,265 | 3,265 | 3,235 | 3,235 | -15 | -0.5% | 2,200 |
| 2021/07/05 | 3,275 | 3,300 | 3,250 | 3,250 | -25 | -0.8% | 4,500 |
| 2021/07/02 | 3,220 | 3,295 | 3,175 | 3,275 | +115 | +3.6% | 11,600 |
| 2021/07/01 | 3,185 | 3,195 | 3,160 | 3,160 | -5 | -0.2% | 4,000 |
| 2021/06/30 | 3,195 | 3,195 | 3,160 | 3,165 | -30 | -0.9% | 5,300 |
| 2021/06/29 | 3,210 | 3,235 | 3,185 | 3,195 | -25 | -0.8% | 11,400 |
| 2021/06/28 | 3,215 | 3,240 | 3,195 | 3,220 | +25 | +0.8% | 31,000 |
| 2021/06/25 | 3,195 | 3,210 | 3,195 | 3,195 | +5 | +0.2% | 12,300 |
| 2021/06/24 | 3,200 | 3,215 | 3,190 | 3,190 | +5 | +0.2% | 15,700 |
| 2021/06/23 | 3,215 | 3,235 | 3,185 | 3,185 | -15 | -0.5% | 8,400 |
| 2021/06/22 | 3,250 | 3,250 | 3,200 | 3,200 | +5 | +0.2% | 4,600 |
| 2021/06/21 | 3,205 | 3,230 | 3,180 | 3,195 | -75 | -2.3% | 14,800 |
| 2021/06/18 | 3,305 | 3,310 | 3,260 | 3,270 | -40 | -1.2% | 19,100 |
| 2021/06/17 | 3,385 | 3,390 | 3,310 | 3,310 | -70 | -2.1% | 8,600 |
| 2021/06/16 | 3,280 | 3,390 | 3,275 | 3,380 | +110 | +3.4% | 11,000 |
| 2021/06/15 | 3,235 | 3,275 | 3,235 | 3,270 | +50 | +1.6% | 6,900 |
| 2021/06/14 | 3,235 | 3,235 | 3,210 | 3,220 | +5 | +0.2% | 5,500 |
| 2021/06/11 | 3,235 | 3,235 | 3,210 | 3,215 | +5 | +0.2% | 12,700 |
| 2021/06/10 | 3,210 | 3,225 | 3,205 | 3,210 | ±0 | ±0% | 4,800 |
| 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 |
1001～
1050
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
