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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 461.3 | 461.7 | 455.3 | 460 | -0.3 | -0.1% | 9,900 |
| 2005/02/03 | 478.3 | 478.3 | 460.3 | 460.3 | -4.7 | -1% | 5,400 |
| 2005/02/02 | 466.7 | 466.7 | 465 | 465 | +1 | +0.2% | 2,100 |
| 2005/02/01 | 466.7 | 466.7 | 464 | 464 | -6 | -1.3% | 1,200 |
| 2005/01/31 | 466.7 | 470 | 466.7 | 470 | +3.3 | +0.7% | 1,200 |
| 2005/01/28 | 463.7 | 466.7 | 463.3 | 466.7 | +3.4 | +0.7% | 5,700 |
| 2005/01/27 | 463.3 | 463.3 | 463.3 | 463.3 | ±0 | ±0% | 2,400 |
| 2005/01/26 | 463.3 | 463.3 | 463.3 | 463.3 | -5 | -1.1% | 600 |
| 2005/01/25 | 466.7 | 470 | 466.7 | 468.3 | +24 | +5.4% | 6,000 |
| 2005/01/24 | 444.3 | 444.3 | 444.3 | 444.3 | -0.4 | -0.1% | 2,100 |
| 2005/01/21 | 453.3 | 453.3 | 444.7 | 444.7 | -8.6 | -1.9% | 2,100 |
| 2005/01/20 | 453.3 | 453.3 | 453.3 | 453.3 | ±0 | ±0% | 600 |
| 2005/01/19 | 453.3 | 453.3 | 453.3 | 453.3 | -3.4 | -0.7% | 1,500 |
| 2005/01/18 | 463.3 | 463.3 | 456.7 | 456.7 | ±0 | ±0% | 4,200 |
| 2005/01/17 | 466.7 | 466.7 | 456.7 | 456.7 | - | - | 2,400 |
| 2005/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/13 | 460 | 460 | 453.7 | 456.7 | -3.3 | -0.7% | 2,400 |
| 2005/01/12 | 477 | 477 | 460 | 460 | ±0 | ±0% | 3,600 |
| 2005/01/11 | 449.7 | 460 | 448.7 | 460 | +23.3 | +5.3% | 5,700 |
| 2005/01/07 | 446.7 | 460 | 436.7 | 436.7 | -6.6 | -1.5% | 3,000 |
| 2005/01/06 | 443.3 | 443.3 | 443.3 | 443.3 | +13.3 | +3.1% | 300 |
| 2005/01/05 | 420 | 430 | 420 | 430 | - | - | 8,700 |
| 2005/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/30 | 426.7 | 426.7 | 420 | 420 | -3.3 | -0.8% | 1,500 |
| 2004/12/29 | 423.3 | 423.3 | 423.3 | 423.3 | +3.3 | +0.8% | 300 |
| 2004/12/28 | 420 | 420 | 420 | 420 | +6.7 | +1.6% | 600 |
| 2004/12/27 | 413.7 | 413.7 | 406.7 | 413.3 | -7 | -1.7% | 2,400 |
| 2004/12/24 | 433.3 | 433.3 | 420.3 | 420.3 | +2.6 | +0.6% | 7,200 |
| 2004/12/22 | 433.3 | 433.3 | 417.7 | 417.7 | +14.4 | +3.6% | 7,200 |
| 2004/12/21 | 400 | 403.3 | 393.3 | 403.3 | +3.3 | +0.8% | 7,800 |
| 2004/12/20 | 400 | 408.3 | 400 | 400 | - | - | 16,200 |
| 2004/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/16 | 456.7 | 456.7 | 453.3 | 453.3 | -3.4 | -0.7% | 2,100 |
| 2004/12/15 | 456.7 | 456.7 | 456.7 | 456.7 | +10 | +2.2% | 6,600 |
| 2004/12/14 | 450 | 450 | 446.7 | 446.7 | -3.3 | -0.7% | 6,000 |
| 2004/12/13 | 453.3 | 453.3 | 450 | 450 | -3.3 | -0.7% | 8,100 |
| 2004/12/10 | 460 | 460 | 453.3 | 453.3 | - | - | 1,800 |
| 2004/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/08 | 463.3 | 463.3 | 456.7 | 456.7 | ±0 | ±0% | 900 |
| 2004/12/07 | 500 | 500 | 456.7 | 456.7 | +13.4 | +3% | 14,100 |
| 2004/12/06 | 443.3 | 443.3 | 443.3 | 443.3 | +6.6 | +1.5% | 900 |
| 2004/12/03 | 446.7 | 446.7 | 436.7 | 436.7 | -16.6 | -3.7% | 4,800 |
| 2004/12/02 | 453.3 | 453.3 | 453.3 | 453.3 | +13.3 | +3% | 600 |
| 2004/12/01 | 443.3 | 443.3 | 440 | 440 | -10 | -2.2% | 1,200 |
| 2004/11/30 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,500 |
| 2004/11/29 | 446.7 | 450 | 446.7 | 450 | -13.3 | -2.9% | 5,100 |
| 2004/11/26 | 466.7 | 470 | 463.3 | 463.3 | -3.4 | -0.7% | 1,800 |
| 2004/11/25 | 490 | 496.7 | 466.7 | 466.7 | ±0 | ±0% | 6,000 |
| 2004/11/24 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 300 |
| 2004/11/22 | 450 | 466.7 | 446.7 | 466.7 | +10 | +2.2% | 5,400 |
5001～
5050
件表示中 / 5976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 | 510,000円 | +5.9% | +11.1% | 3.06% | 16.51倍 | 4.56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 |
| 福井コンピ | 298,700円 | +5.9% | +7.2% | 2.44% | 14.33倍 | 2.28倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ＪＦＥ－ＳＩ | 195,700円 | -8.4% | -16.5% | 3.47% | 14.43倍 | 1.86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 |
| セーフィー | 108,300円 | +22.3% | - | 0.00% | 601.67倍 | 7.04倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| スマレジ | 304,000円 | +25.2% | +18.9% | 0.66% | 31.38倍 | 7.64倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
