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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,695 | 3,755 | 3,655 | 3,725 | +70 | +1.9% | 150,300 |
| 2024/06/25 | 3,670 | 3,690 | 3,625 | 3,655 | +20 | +0.6% | 67,600 |
| 2024/06/24 | 3,630 | 3,640 | 3,580 | 3,635 | +15 | +0.4% | 47,400 |
| 2024/06/21 | 3,480 | 3,620 | 3,480 | 3,620 | +140 | +4% | 29,400 |
| 2024/06/20 | 3,525 | 3,560 | 3,465 | 3,480 | -40 | -1.1% | 13,100 |
| 2024/06/19 | 3,535 | 3,550 | 3,510 | 3,520 | -15 | -0.4% | 5,700 |
| 2024/06/18 | 3,500 | 3,540 | 3,485 | 3,535 | +55 | +1.6% | 5,800 |
| 2024/06/17 | 3,570 | 3,570 | 3,480 | 3,480 | -90 | -2.5% | 7,000 |
| 2024/06/14 | 3,605 | 3,605 | 3,505 | 3,570 | +145 | +4.2% | 17,600 |
| 2024/06/13 | 3,490 | 3,490 | 3,425 | 3,425 | -60 | -1.7% | 6,000 |
| 2024/06/12 | 3,555 | 3,575 | 3,485 | 3,485 | -80 | -2.2% | 8,900 |
| 2024/06/11 | 3,625 | 3,625 | 3,525 | 3,565 | +10 | +0.3% | 15,700 |
| 2024/06/10 | 3,410 | 3,555 | 3,395 | 3,555 | +160 | +4.7% | 16,900 |
| 2024/06/07 | 3,355 | 3,395 | 3,355 | 3,395 | +45 | +1.3% | 4,200 |
| 2024/06/06 | 3,345 | 3,370 | 3,330 | 3,350 | +20 | +0.6% | 3,900 |
| 2024/06/05 | 3,420 | 3,420 | 3,330 | 3,330 | -90 | -2.6% | 7,700 |
| 2024/06/04 | 3,385 | 3,440 | 3,350 | 3,420 | +60 | +1.8% | 13,600 |
| 2024/06/03 | 3,380 | 3,380 | 3,340 | 3,360 | -10 | -0.3% | 8,400 |
| 2024/05/31 | 3,345 | 3,370 | 3,310 | 3,370 | +25 | +0.7% | 5,400 |
| 2024/05/30 | 3,230 | 3,345 | 3,230 | 3,345 | +50 | +1.5% | 12,700 |
| 2024/05/29 | 3,405 | 3,405 | 3,270 | 3,295 | -125 | -3.7% | 21,400 |
| 2024/05/28 | 3,480 | 3,480 | 3,405 | 3,420 | -60 | -1.7% | 8,700 |
| 2024/05/27 | 3,505 | 3,515 | 3,460 | 3,480 | -25 | -0.7% | 3,800 |
| 2024/05/24 | 3,525 | 3,555 | 3,475 | 3,505 | -30 | -0.8% | 10,300 |
| 2024/05/23 | 3,530 | 3,560 | 3,500 | 3,535 | +35 | +1% | 4,900 |
| 2024/05/22 | 3,580 | 3,580 | 3,500 | 3,500 | -95 | -2.6% | 7,300 |
| 2024/05/21 | 3,550 | 3,615 | 3,540 | 3,595 | +50 | +1.4% | 9,400 |
| 2024/05/20 | 3,545 | 3,570 | 3,520 | 3,545 | +15 | +0.4% | 8,400 |
| 2024/05/17 | 3,510 | 3,530 | 3,480 | 3,530 | +15 | +0.4% | 3,900 |
| 2024/05/16 | 3,505 | 3,530 | 3,440 | 3,515 | +55 | +1.6% | 10,400 |
| 2024/05/15 | 3,575 | 3,575 | 3,460 | 3,460 | -85 | -2.4% | 5,100 |
| 2024/05/14 | 3,580 | 3,590 | 3,500 | 3,545 | -25 | -0.7% | 8,300 |
| 2024/05/13 | 3,465 | 3,585 | 3,420 | 3,570 | +165 | +4.8% | 17,900 |
| 2024/05/10 | 3,465 | 3,465 | 3,370 | 3,405 | -60 | -1.7% | 18,900 |
| 2024/05/09 | 3,455 | 3,465 | 3,415 | 3,465 | +35 | +1% | 4,600 |
| 2024/05/08 | 3,450 | 3,510 | 3,430 | 3,430 | -20 | -0.6% | 6,200 |
| 2024/05/07 | 3,445 | 3,470 | 3,430 | 3,450 | +20 | +0.6% | 4,400 |
| 2024/05/02 | 3,450 | 3,460 | 3,420 | 3,430 | -30 | -0.9% | 4,400 |
| 2024/05/01 | 3,540 | 3,540 | 3,455 | 3,460 | -70 | -2% | 13,200 |
| 2024/04/30 | 3,490 | 3,545 | 3,490 | 3,530 | +60 | +1.7% | 12,000 |
| 2024/04/26 | 3,470 | 3,535 | 3,440 | 3,470 | -10 | -0.3% | 46,700 |
| 2024/04/25 | 3,575 | 3,575 | 3,480 | 3,480 | -65 | -1.8% | 10,700 |
| 2024/04/24 | 3,515 | 3,560 | 3,505 | 3,545 | +70 | +2% | 10,200 |
| 2024/04/23 | 3,510 | 3,515 | 3,440 | 3,475 | -35 | -1% | 13,100 |
| 2024/04/22 | 3,450 | 3,530 | 3,445 | 3,510 | +95 | +2.8% | 8,100 |
| 2024/04/19 | 3,485 | 3,515 | 3,360 | 3,415 | -105 | -3% | 17,900 |
| 2024/04/18 | 3,445 | 3,555 | 3,420 | 3,520 | +85 | +2.5% | 11,100 |
| 2024/04/17 | 3,465 | 3,465 | 3,380 | 3,435 | -10 | -0.3% | 14,600 |
| 2024/04/16 | 3,565 | 3,565 | 3,420 | 3,445 | -105 | -3% | 15,200 |
| 2024/04/15 | 3,615 | 3,620 | 3,530 | 3,550 | -65 | -1.8% | 12,300 |
101～
150
件表示中 / 5824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 | 394,000円 | +5.2% | +10.9% | 2.13% | 16.27倍 | 3.91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 |
| ＨＥＮＮＧＥ | 147,000円 | +24.8% | +57.4% | 0.27% | 42.60倍 | 16.12倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＪＦＥ－ＳＩ | 302,000円 | +0.2% | -10.1% | 3.38% | 10.42倍 | 1.57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 |
| ゼンリン | 81,100円 | +4.8% | +79.6% | 3.70% | 17.31倍 | 0.89倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| 日ビジシス | 96,000円 | +6.5% | +19.9% | 3.65% | 11.83倍 | 1.93倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
