KabuInsight

ビジネスエンジニアリング

4828
プライム/情報･通信業/Business Engineering Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,298.01,326.01,298.01,302.0-2.0-0.15%128,800
2026-03-121,335.01,336.01,304.01,304.0-29.0-2.18%116,000
2026-03-111,345.01,358.01,333.01,333.0+2.0+0.15%105,400
2026-03-101,368.01,368.01,322.01,331.0-19.0-1.41%107,600
2026-03-091,317.01,350.01,299.01,350.0-14.0-1.03%204,900
2026-03-061,345.01,386.01,329.01,364.0+48.0+3.65%199,200
2026-03-051,343.01,350.01,313.01,316.0+26.0+2.02%127,100
2026-03-041,330.01,331.01,277.01,290.0-43.0-3.23%186,700
2026-03-031,350.01,365.01,333.01,333.0-18.0-1.33%166,700
2026-03-021,340.01,377.01,339.01,351.0-59.0-4.18%136,000
2026-02-271,433.01,433.01,387.01,410.0+7.0+0.50%200,900
2026-02-261,373.01,440.01,373.01,403.0+56.0+4.16%347,500
2026-02-251,332.01,360.01,328.01,347.0+38.0+2.90%189,500
2026-02-241,325.01,336.01,276.01,309.0-98.0-6.97%262,800
2026-02-201,414.01,414.01,384.01,407.0-37.0-2.56%213,000
2026-02-191,450.01,462.01,421.01,444.0+32.0+2.27%293,800
2026-02-181,405.01,424.01,401.01,412.0+8.0+0.57%276,500
2026-02-171,358.01,412.01,358.01,404.0+40.0+2.93%295,000
2026-02-161,330.01,365.01,313.01,364.0+38.0+2.87%281,000
2026-02-131,409.01,412.01,326.01,326.0-86.0-6.09%249,200
2026-02-121,393.01,430.01,367.01,412.0+2.0+0.14%348,000
2026-02-101,383.01,438.01,383.01,410.0+52.0+3.83%247,300
2026-02-091,330.01,391.01,314.01,358.0+46.0+3.51%309,500
2026-02-061,292.01,360.01,263.01,312.0-10.0-0.76%572,300
2026-02-051,308.01,326.01,266.01,322.0+14.0+1.07%360,000
2026-02-041,394.01,413.01,293.01,308.0-107.0-7.56%502,500
2026-02-031,420.01,432.01,407.01,415.0+2.0+0.14%129,600
2026-02-021,426.01,450.01,406.01,413.0-19.0-1.33%159,600
2026-01-301,440.01,447.01,428.01,432.0-21.0-1.45%152,500
2026-01-291,480.01,485.01,442.01,453.0-27.0-1.82%172,200
2026-01-281,500.01,507.01,470.01,480.0-33.0-2.18%111,400
2026-01-271,515.01,518.01,495.01,513.0+13.0+0.87%105,500
2026-01-261,541.01,549.01,478.01,500.0-79.0-5.00%219,300
2026-01-231,562.01,601.01,556.01,579.0+51.0+3.34%183,400
2026-01-221,528.01,540.01,514.01,528.0-19.0-1.23%110,600
2026-01-211,531.01,561.01,517.01,547.0-7.0-0.45%123,100
2026-01-201,570.01,581.01,545.01,554.0-14.0-0.89%109,000
2026-01-191,600.01,607.01,527.01,568.0-46.0-2.85%235,700
2026-01-161,636.01,643.01,597.01,614.0-44.0-2.65%219,800
2026-01-151,630.01,670.01,616.01,658.0+25.0+1.53%141,000
2026-01-141,676.01,706.01,612.01,633.0-20.0-1.21%283,500
2026-01-131,700.01,710.01,636.01,653.0-34.0-2.02%317,200
2026-01-091,690.01,700.01,660.01,687.0-3.0-0.18%126,300
2026-01-081,665.01,710.01,659.01,690.0+28.0+1.68%111,900
2026-01-071,660.01,690.01,634.01,662.0-18.0-1.07%124,700
2026-01-061,700.01,709.01,667.01,680.0+9.0+0.54%161,700
2026-01-051,690.01,693.01,593.01,671.0-34.0-1.99%300,900
2025-12-301,718.01,737.01,677.01,705.0-53.0-3.01%153,800
2025-12-291,626.01,758.01,626.01,758.0+102.0+6.16%158,700
2025-12-261,654.01,678.01,640.01,656.0+28.0+1.72%248,000
2025-12-251,650.01,650.01,628.01,628.0-8.0-0.49%133,500
2025-12-241,632.01,644.01,616.01,636.0+20.0+1.24%133,000
2025-12-231,624.01,634.01,598.01,616.0-14.0-0.86%181,500
2025-12-221,642.01,646.01,612.01,630.0+18.0+1.12%183,000
2025-12-191,598.01,638.01,594.01,612.0+14.0+0.88%159,000
2025-12-181,560.01,616.01,560.01,598.0+44.0+2.83%214,500
2025-12-171,580.01,584.01,546.01,554.00.00.00%104,500
2025-12-161,604.01,606.01,546.01,554.0-50.0-3.12%107,000
2025-12-151,594.01,612.01,564.01,604.0+10.0+0.63%117,000
2025-12-121,594.01,600.01,568.01,594.0+26.0+1.66%108,500
2025-12-111,600.01,618.01,566.01,568.0-48.0-2.97%174,500
2025-12-101,572.01,646.01,572.01,616.0+44.0+2.80%393,000
2025-12-091,546.01,572.01,540.01,572.0+38.0+2.48%253,000
2025-12-081,530.01,544.01,514.01,534.0+2.0+0.13%110,500
2025-12-051,530.01,550.01,512.01,532.0+8.0+0.52%149,500
2025-12-041,586.01,586.01,516.01,524.0-62.0-3.91%285,000
2025-12-031,554.01,610.01,532.01,586.0+48.0+3.12%698,500
2025-12-021,536.01,576.01,522.01,538.0+18.0+1.18%175,000
2025-12-011,540.01,540.01,516.01,520.0-12.0-0.78%95,500
2025-11-281,496.01,552.01,480.01,532.0+50.0+3.37%168,000
2025-11-271,426.01,484.01,426.01,482.0+72.0+5.11%158,500
2025-11-261,410.01,424.01,400.01,410.0-4.0-0.28%61,500
2025-11-251,428.01,432.01,390.01,414.0-10.0-0.70%122,500
2025-11-211,372.01,430.01,366.01,424.0+52.0+3.79%130,500
2025-11-201,396.01,406.01,368.01,372.0-4.0-0.29%155,500
2025-11-191,428.01,436.01,358.01,376.0-82.0-5.62%195,000
2025-11-181,476.01,508.01,458.01,458.0-12.0-0.82%261,000
2025-11-171,412.01,474.01,394.01,470.0+70.0+5.00%282,000
2025-11-141,352.01,402.01,352.01,400.0+40.0+2.94%209,500
2025-11-131,388.01,408.01,348.01,360.0-28.0-2.02%169,000
2025-11-121,316.01,388.01,316.01,388.0+82.0+6.28%260,000
2025-11-111,324.01,328.01,300.01,306.0-16.0-1.21%151,500
2025-11-101,304.01,324.01,286.01,322.0+68.0+5.42%289,000
2025-11-071,214.01,290.01,168.01,254.0+28.0+2.28%683,500
2025-11-061,236.01,236.01,206.01,226.0+6.0+0.49%177,500
2025-11-051,244.01,248.01,184.01,220.0-34.0-2.71%212,000
2025-11-041,268.01,276.01,244.01,254.0-10.0-0.79%99,000
2025-10-311,244.01,266.01,224.01,264.0+30.0+2.43%95,000
2025-10-301,220.01,256.01,206.01,234.0+16.0+1.31%153,000
2025-10-291,240.01,240.01,204.01,218.0-22.0-1.77%124,000
2025-10-281,312.01,312.01,238.01,240.0-72.0-5.49%123,000
2025-10-271,284.01,316.01,284.01,312.0+28.0+2.18%123,000
2025-10-241,298.01,300.01,256.01,284.0-4.0-0.31%77,000
2025-10-231,286.01,302.01,282.01,288.0+6.0+0.47%90,500
2025-10-221,264.01,286.01,262.01,282.0+24.0+1.91%99,500
2025-10-211,234.01,260.01,226.01,258.0+32.0+2.61%90,000
2025-10-201,200.01,226.01,200.01,226.0+46.0+3.90%71,500
2025-10-171,200.01,206.01,172.01,180.0-26.0-2.16%94,500
2025-10-161,216.01,218.01,202.01,206.0-6.0-0.50%42,500
2025-10-151,200.01,224.01,200.01,212.0+12.0+1.00%33,500
2025-10-141,194.01,216.01,192.01,200.0-14.0-1.15%102,500
2025-10-101,242.01,258.01,206.01,214.0-44.0-3.50%84,500
2025-10-091,246.01,270.01,242.01,258.0+16.0+1.29%79,000
2025-10-081,220.01,248.01,216.01,242.0+22.0+1.80%86,500
2025-10-071,236.01,240.01,202.01,220.0-28.0-2.24%138,500
2025-10-061,248.01,256.01,236.01,248.0+12.0+0.97%99,500
2025-10-031,224.01,264.01,220.01,236.0+12.0+0.98%148,500
2025-10-021,292.01,296.01,222.01,224.0-56.0-4.38%252,500
2025-10-011,282.01,292.01,256.01,280.0+4.0+0.31%156,500
2025-09-301,260.01,290.01,256.01,276.0+16.0+1.27%132,000
2025-09-291,246.01,262.01,242.01,260.0-6.0-0.47%132,000
2025-09-261,252.01,274.01,246.01,266.0-6.0-0.47%224,000
2025-09-251,270.01,276.01,250.01,272.0+8.0+0.63%140,000
2025-09-241,256.01,270.01,242.01,264.0+14.0+1.12%122,000
2025-09-221,254.01,260.01,242.01,250.0-2.0-0.16%114,000
2025-09-191,242.01,252.01,226.01,252.0+14.0+1.13%115,500
2025-09-181,242.01,252.01,230.01,238.0-2.0-0.16%94,500
2025-09-171,222.01,246.01,218.01,240.0+18.0+1.47%128,500
2025-09-161,236.01,244.01,214.01,222.0-14.0-1.13%77,000
2025-09-121,228.01,236.01,192.01,236.0——144,500

直近120営業日分を表示