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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,895 | 3,910 | 3,830 | 3,895 | +35 | +0.9% | 14,300 |
| 2024/03/18 | 3,760 | 3,860 | 3,750 | 3,860 | +100 | +2.7% | 14,600 |
| 2024/03/15 | 3,760 | 3,775 | 3,730 | 3,760 | ±0 | ±0% | 13,300 |
| 2024/03/14 | 3,775 | 3,790 | 3,735 | 3,760 | ±0 | ±0% | 7,600 |
| 2024/03/13 | 3,800 | 3,840 | 3,720 | 3,760 | -100 | -2.6% | 24,300 |
| 2024/03/12 | 3,795 | 3,860 | 3,765 | 3,860 | +5 | +0.1% | 11,800 |
| 2024/03/11 | 3,900 | 3,910 | 3,800 | 3,855 | -100 | -2.5% | 14,600 |
| 2024/03/08 | 3,890 | 3,970 | 3,880 | 3,955 | +10 | +0.3% | 13,000 |
| 2024/03/07 | 3,955 | 3,985 | 3,925 | 3,945 | -30 | -0.8% | 8,200 |
| 2024/03/06 | 3,905 | 4,015 | 3,880 | 3,975 | +20 | +0.5% | 20,100 |
| 2024/03/05 | 3,950 | 3,955 | 3,885 | 3,955 | -10 | -0.3% | 17,200 |
| 2024/03/04 | 4,040 | 4,040 | 3,960 | 3,965 | -75 | -1.9% | 20,500 |
| 2024/03/01 | 4,075 | 4,110 | 4,035 | 4,040 | -25 | -0.6% | 13,800 |
| 2024/02/29 | 4,095 | 4,100 | 3,985 | 4,065 | -20 | -0.5% | 15,700 |
| 2024/02/28 | 4,110 | 4,165 | 4,060 | 4,085 | -50 | -1.2% | 19,500 |
| 2024/02/27 | 4,165 | 4,190 | 4,085 | 4,135 | ±0 | ±0% | 26,300 |
| 2024/02/26 | 3,940 | 4,150 | 3,940 | 4,135 | +225 | +5.8% | 26,500 |
| 2024/02/22 | 4,000 | 4,000 | 3,905 | 3,910 | -40 | -1% | 12,900 |
| 2024/02/21 | 3,890 | 3,975 | 3,870 | 3,950 | +50 | +1.3% | 11,000 |
| 2024/02/20 | 3,975 | 4,000 | 3,875 | 3,900 | -30 | -0.8% | 18,700 |
| 2024/02/19 | 3,880 | 3,930 | 3,855 | 3,930 | +50 | +1.3% | 12,700 |
| 2024/02/16 | 3,905 | 3,935 | 3,835 | 3,880 | -15 | -0.4% | 25,800 |
| 2024/02/15 | 4,030 | 4,030 | 3,870 | 3,895 | -180 | -4.4% | 23,400 |
| 2024/02/14 | 4,140 | 4,140 | 3,995 | 4,075 | -95 | -2.3% | 23,400 |
| 2024/02/13 | 4,270 | 4,300 | 4,125 | 4,170 | -130 | -3% | 31,100 |
| 2024/02/09 | 4,355 | 4,430 | 4,265 | 4,300 | -80 | -1.8% | 14,300 |
| 2024/02/08 | 4,405 | 4,440 | 4,270 | 4,380 | -75 | -1.7% | 14,000 |
| 2024/02/07 | 4,445 | 4,455 | 4,410 | 4,455 | +5 | +0.1% | 6,300 |
| 2024/02/06 | 4,470 | 4,495 | 4,410 | 4,450 | -30 | -0.7% | 7,000 |
| 2024/02/05 | 4,475 | 4,495 | 4,450 | 4,480 | +5 | +0.1% | 6,600 |
| 2024/02/02 | 4,490 | 4,520 | 4,425 | 4,475 | +20 | +0.4% | 12,300 |
| 2024/02/01 | 4,420 | 4,455 | 4,410 | 4,455 | -35 | -0.8% | 9,200 |
| 2024/01/31 | 4,405 | 4,495 | 4,365 | 4,490 | +75 | +1.7% | 16,100 |
| 2024/01/30 | 4,560 | 4,560 | 4,415 | 4,415 | -165 | -3.6% | 51,200 |
| 2024/01/29 | 4,570 | 4,615 | 4,555 | 4,580 | -5 | -0.1% | 9,100 |
| 2024/01/26 | 4,645 | 4,695 | 4,580 | 4,585 | -70 | -1.5% | 8,100 |
| 2024/01/25 | 4,680 | 4,685 | 4,560 | 4,655 | -25 | -0.5% | 14,100 |
| 2024/01/24 | 4,610 | 4,680 | 4,590 | 4,680 | +70 | +1.5% | 14,000 |
| 2024/01/23 | 4,670 | 4,690 | 4,565 | 4,610 | -80 | -1.7% | 13,600 |
| 2024/01/22 | 4,720 | 4,730 | 4,650 | 4,690 | +90 | +2% | 17,700 |
| 2024/01/19 | 4,480 | 4,600 | 4,475 | 4,600 | +175 | +4% | 20,200 |
| 2024/01/18 | 4,370 | 4,475 | 4,370 | 4,425 | +55 | +1.3% | 11,900 |
| 2024/01/17 | 4,415 | 4,480 | 4,370 | 4,370 | -35 | -0.8% | 11,400 |
| 2024/01/16 | 4,520 | 4,630 | 4,400 | 4,405 | -60 | -1.3% | 28,600 |
| 2024/01/15 | 4,340 | 4,465 | 4,340 | 4,465 | +130 | +3% | 16,400 |
| 2024/01/12 | 4,245 | 4,350 | 4,230 | 4,335 | +125 | +3% | 25,000 |
| 2024/01/11 | 4,180 | 4,240 | 4,175 | 4,210 | +35 | +0.8% | 9,900 |
| 2024/01/10 | 4,105 | 4,220 | 4,100 | 4,175 | +30 | +0.7% | 13,000 |
| 2024/01/09 | 4,020 | 4,145 | 4,020 | 4,145 | +125 | +3.1% | 20,800 |
| 2024/01/05 | 4,080 | 4,095 | 3,975 | 4,020 | -100 | -2.4% | 21,700 |
351～
400
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
