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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 3,485 | 3,625 | 3,485 | 3,615 | +130 | +3.7% | 14,500 |
| 2024/04/11 | 3,525 | 3,525 | 3,460 | 3,485 | -30 | -0.9% | 10,400 |
| 2024/04/10 | 3,570 | 3,575 | 3,515 | 3,515 | -45 | -1.3% | 7,800 |
| 2024/04/09 | 3,525 | 3,570 | 3,475 | 3,560 | +35 | +1% | 10,400 |
| 2024/04/08 | 3,450 | 3,525 | 3,415 | 3,525 | +80 | +2.3% | 13,300 |
| 2024/04/05 | 3,490 | 3,495 | 3,400 | 3,445 | -75 | -2.1% | 10,800 |
| 2024/04/04 | 3,510 | 3,545 | 3,465 | 3,520 | +25 | +0.7% | 12,400 |
| 2024/04/03 | 3,505 | 3,520 | 3,450 | 3,495 | -35 | -1% | 17,200 |
| 2024/04/02 | 3,675 | 3,675 | 3,505 | 3,530 | -135 | -3.7% | 29,600 |
| 2024/04/01 | 3,800 | 3,800 | 3,650 | 3,665 | -90 | -2.4% | 14,900 |
| 2024/03/29 | 3,750 | 3,770 | 3,725 | 3,755 | +25 | +0.7% | 8,200 |
| 2024/03/28 | 3,800 | 3,805 | 3,730 | 3,730 | -115 | -3% | 16,900 |
| 2024/03/27 | 3,810 | 3,885 | 3,810 | 3,845 | +40 | +1.1% | 24,600 |
| 2024/03/26 | 3,840 | 3,840 | 3,805 | 3,805 | -45 | -1.2% | 12,800 |
| 2024/03/25 | 4,000 | 4,000 | 3,840 | 3,850 | -115 | -2.9% | 25,900 |
| 2024/03/22 | 3,855 | 3,975 | 3,810 | 3,965 | +120 | +3.1% | 24,500 |
| 2024/03/21 | 3,940 | 3,940 | 3,835 | 3,845 | -50 | -1.3% | 13,800 |
301～
350
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
