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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,635 | 3,640 | 3,520 | 3,550 | -90 | -2.5% | 20,000 |
| 2023/06/19 | 3,550 | 3,640 | 3,530 | 3,640 | +120 | +3.4% | 32,600 |
| 2023/06/16 | 3,465 | 3,520 | 3,410 | 3,520 | +90 | +2.6% | 31,800 |
| 2023/06/15 | 3,410 | 3,465 | 3,385 | 3,430 | +10 | +0.3% | 12,500 |
| 2023/06/14 | 3,475 | 3,475 | 3,400 | 3,420 | -20 | -0.6% | 13,200 |
| 2023/06/13 | 3,520 | 3,520 | 3,430 | 3,440 | -70 | -2% | 18,000 |
| 2023/06/12 | 3,455 | 3,520 | 3,455 | 3,510 | +110 | +3.2% | 33,600 |
| 2023/06/09 | 3,300 | 3,400 | 3,300 | 3,400 | +125 | +3.8% | 21,800 |
| 2023/06/08 | 3,265 | 3,330 | 3,235 | 3,275 | +30 | +0.9% | 21,100 |
| 2023/06/07 | 3,275 | 3,320 | 3,220 | 3,245 | -10 | -0.3% | 27,900 |
| 2023/06/06 | 3,245 | 3,315 | 3,215 | 3,255 | -5 | -0.2% | 27,400 |
| 2023/06/05 | 3,230 | 3,260 | 3,175 | 3,260 | +45 | +1.4% | 35,400 |
| 2023/06/02 | 3,280 | 3,280 | 3,210 | 3,215 | -70 | -2.1% | 21,600 |
| 2023/06/01 | 3,285 | 3,320 | 3,235 | 3,285 | +30 | +0.9% | 14,000 |
| 2023/05/31 | 3,290 | 3,305 | 3,220 | 3,255 | -35 | -1.1% | 21,400 |
| 2023/05/30 | 3,330 | 3,350 | 3,285 | 3,290 | -50 | -1.5% | 15,200 |
| 2023/05/29 | 3,445 | 3,450 | 3,330 | 3,340 | -75 | -2.2% | 16,800 |
| 2023/05/26 | 3,475 | 3,530 | 3,410 | 3,415 | -80 | -2.3% | 22,200 |
| 2023/05/25 | 3,520 | 3,565 | 3,485 | 3,495 | +5 | +0.1% | 21,300 |
| 2023/05/24 | 3,505 | 3,540 | 3,465 | 3,490 | -55 | -1.6% | 22,200 |
| 2023/05/23 | 3,530 | 3,580 | 3,520 | 3,545 | +20 | +0.6% | 20,200 |
| 2023/05/22 | 3,565 | 3,600 | 3,520 | 3,525 | -65 | -1.8% | 24,800 |
| 2023/05/19 | 3,605 | 3,620 | 3,565 | 3,590 | -15 | -0.4% | 21,900 |
| 2023/05/18 | 3,570 | 3,630 | 3,555 | 3,605 | +25 | +0.7% | 18,800 |
| 2023/05/17 | 3,575 | 3,595 | 3,520 | 3,580 | +20 | +0.6% | 18,100 |
| 2023/05/16 | 3,575 | 3,575 | 3,410 | 3,560 | -50 | -1.4% | 36,100 |
| 2023/05/15 | 3,650 | 3,660 | 3,570 | 3,610 | -70 | -1.9% | 27,900 |
| 2023/05/12 | 3,590 | 3,680 | 3,530 | 3,680 | +90 | +2.5% | 29,700 |
| 2023/05/11 | 3,640 | 3,665 | 3,565 | 3,590 | -45 | -1.2% | 21,900 |
| 2023/05/10 | 3,625 | 3,675 | 3,605 | 3,635 | +45 | +1.3% | 19,800 |
| 2023/05/09 | 3,580 | 3,620 | 3,535 | 3,590 | +15 | +0.4% | 19,200 |
| 2023/05/08 | 3,490 | 3,590 | 3,490 | 3,575 | +85 | +2.4% | 24,200 |
| 2023/05/02 | 3,415 | 3,550 | 3,400 | 3,490 | +70 | +2% | 24,500 |
| 2023/05/01 | 3,500 | 3,520 | 3,385 | 3,420 | -35 | -1% | 17,900 |
| 2023/04/28 | 3,385 | 3,455 | 3,345 | 3,455 | +120 | +3.6% | 33,800 |
| 2023/04/27 | 3,260 | 3,370 | 3,245 | 3,335 | +75 | +2.3% | 59,600 |
| 2023/04/26 | 3,280 | 3,285 | 3,230 | 3,260 | -5 | -0.2% | 20,500 |
| 2023/04/25 | 3,350 | 3,395 | 3,255 | 3,265 | -70 | -2.1% | 36,700 |
| 2023/04/24 | 3,215 | 3,335 | 3,215 | 3,335 | +130 | +4.1% | 23,400 |
| 2023/04/21 | 3,245 | 3,250 | 3,200 | 3,205 | -40 | -1.2% | 13,200 |
| 2023/04/20 | 3,230 | 3,265 | 3,230 | 3,245 | +15 | +0.5% | 8,500 |
| 2023/04/19 | 3,275 | 3,275 | 3,225 | 3,230 | -45 | -1.4% | 13,700 |
| 2023/04/18 | 3,195 | 3,275 | 3,190 | 3,275 | +80 | +2.5% | 13,300 |
| 2023/04/17 | 3,225 | 3,225 | 3,165 | 3,195 | +5 | +0.2% | 10,100 |
| 2023/04/14 | 3,245 | 3,245 | 3,170 | 3,190 | -30 | -0.9% | 15,600 |
| 2023/04/13 | 3,210 | 3,240 | 3,150 | 3,220 | +15 | +0.5% | 12,800 |
| 2023/04/12 | 3,265 | 3,275 | 3,190 | 3,205 | +5 | +0.2% | 19,100 |
| 2023/04/11 | 3,120 | 3,200 | 3,115 | 3,200 | +105 | +3.4% | 20,800 |
| 2023/04/10 | 3,055 | 3,120 | 3,055 | 3,095 | +45 | +1.5% | 14,700 |
| 2023/04/07 | 3,040 | 3,075 | 3,030 | 3,050 | +35 | +1.2% | 11,700 |
351～
400
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 | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93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 | 146,200円 | +24.8% | +57.4% | 0.27% | 42.37倍 | 16.03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 | 300,500円 | +0.2% | -10.1% | 3.39% | 10.37倍 | 1.56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 | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90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 | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.95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
