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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 326.7 | 360 | 323.3 | 360 | +33.3 | +10.2% | 35,100 |
| 2003/01/22 | 333.3 | 333.3 | 323.3 | 326.7 | -6.6 | -2% | 48,900 |
| 2003/01/21 | 346.7 | 350 | 331.7 | 333.3 | -13.4 | -3.9% | 35,700 |
| 2003/01/20 | 373.3 | 373.3 | 336.7 | 346.7 | -33.3 | -8.8% | 29,700 |
| 2003/01/17 | 383.3 | 383.3 | 376.7 | 380 | ±0 | ±0% | 17,700 |
| 2003/01/16 | 356.7 | 380 | 350 | 380 | +16.7 | +4.6% | 39,900 |
| 2003/01/15 | 363.3 | 363.3 | 356.7 | 363.3 | ±0 | ±0% | 3,000 |
| 2003/01/14 | 393.3 | 393.3 | 350 | 363.3 | -36.7 | -9.2% | 15,000 |
| 2003/01/10 | 410 | 410 | 400 | 400 | -6.7 | -1.6% | 7,200 |
| 2003/01/09 | 410 | 410 | 406.7 | 406.7 | -13.3 | -3.2% | 1,800 |
| 2003/01/08 | 416.7 | 420 | 416.7 | 420 | -3.3 | -0.8% | 900 |
| 2003/01/07 | 443.3 | 443.3 | 416.7 | 423.3 | -23.4 | -5.2% | 8,700 |
| 2003/01/06 | 433.3 | 450 | 433.3 | 446.7 | +20 | +4.7% | 7,500 |
| 2002/12/30 | 416.7 | 433.3 | 413.3 | 426.7 | +10 | +2.4% | 19,500 |
| 2002/12/27 | 426.7 | 426.7 | 410 | 416.7 | -10 | -2.3% | 6,600 |
| 2002/12/26 | 413.3 | 433.3 | 413.3 | 426.7 | +16.7 | +4.1% | 3,000 |
| 2002/12/25 | 416.7 | 416.7 | 410 | 410 | +13.3 | +3.4% | 8,700 |
| 2002/12/24 | 406.7 | 416.7 | 396.7 | 396.7 | -10 | -2.5% | 5,100 |
| 2002/12/20 | 416.7 | 416.7 | 393.3 | 406.7 | -16.6 | -3.9% | 7,200 |
| 2002/12/19 | 393.3 | 423.3 | 366.7 | 423.3 | +23.3 | +5.8% | 23,100 |
| 2002/12/18 | 403.3 | 403.3 | 370 | 400 | ±0 | ±0% | 31,800 |
| 2002/12/17 | 383.3 | 403.3 | 380 | 400 | +30 | +8.1% | 67,800 |
| 2002/12/16 | 343.3 | 370 | 336.7 | 370 | +36.7 | +11% | 38,400 |
| 2002/12/13 | 323.3 | 340 | 323.3 | 333.3 | -16.7 | -4.8% | 9,000 |
| 2002/12/12 | 373.3 | 376.7 | 343.3 | 350 | -16.7 | -4.6% | 29,400 |
| 2002/12/11 | 350 | 383.3 | 346.7 | 366.7 | +16.7 | +4.8% | 34,500 |
| 2002/12/10 | 316.7 | 350 | 306.7 | 350 | +34 | +10.8% | 52,800 |
| 2002/12/09 | 306 | 316 | 300 | 316 | +6 | +1.9% | 6,300 |
| 2002/12/06 | 313.3 | 316.7 | 300 | 310 | +20 | +6.9% | 81,900 |
| 2002/12/05 | 285 | 290 | 284 | 290 | +6.3 | +2.2% | 9,900 |
| 2002/12/04 | 298.7 | 300 | 283.7 | 283.7 | -14.6 | -4.9% | 42,600 |
| 2002/12/03 | 287 | 303.3 | 283.3 | 298.3 | +15 | +5.3% | 60,300 |
| 2002/12/02 | 285 | 285 | 277.3 | 283.3 | -1.7 | -0.6% | 31,500 |
| 2002/11/29 | 285 | 286.7 | 275.3 | 285 | +1 | +0.4% | 18,300 |
| 2002/11/28 | 300 | 301.7 | 273.7 | 284 | -9.7 | -3.3% | 36,600 |
| 2002/11/27 | 295.3 | 323.3 | 292.3 | 293.7 | +1.7 | +0.6% | 112,500 |
| 2002/11/26 | 263 | 292 | 263 | 292 | +33.3 | +12.9% | 141,300 |
| 2002/11/25 | 268.3 | 270 | 258.3 | 258.7 | +0.4 | +0.2% | 51,300 |
| 2002/11/22 | 261.7 | 266.7 | 258.3 | 258.3 | -33.4 | -11.5% | 48,300 |
| 2002/11/21 | 287.3 | 293.3 | 287.3 | 291.7 | +5 | +1.7% | 29,400 |
| 2002/11/20 | 276.7 | 293.3 | 276.7 | 286.7 | -3.3 | -1.1% | 54,900 |
| 2002/11/19 | 310 | 310 | 286.7 | 290 | -30 | -9.4% | 15,900 |
| 2002/11/18 | 320 | 326.7 | 320 | 320 | -13.3 | -4% | 11,700 |
| 2002/11/15 | 350 | 356.7 | 330 | 333.3 | -16.7 | -4.8% | 47,700 |
| 2002/11/14 | 370 | 376.7 | 346.7 | 350 | -13.3 | -3.7% | 15,900 |
| 2002/11/13 | 416.7 | 416.7 | 363.3 | 363.3 | -66.7 | -15.5% | 28,500 |
| 2002/11/12 | 430 | 430 | 430 | 430 | -3.3 | -0.8% | 9,300 |
| 2002/11/11 | 440 | 440 | 433.3 | 433.3 | -10 | -2.3% | 2,100 |
| 2002/11/08 | 443.3 | 443.3 | 443.3 | 443.3 | -3.4 | -0.8% | 600 |
| 2002/11/07 | 456.7 | 456.7 | 446.7 | 446.7 | -6.6 | -1.5% | 8,400 |
5501～
5550
件表示中 / 5975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 | 503,000円 | +5.9% | +11.1% | 3.10% | 16.28倍 | 4.50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 |
| ベース | 330,500円 | +13.9% | +19.8% | 3.54% | 14.15倍 | 4.62倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 299,000円 | +5.9% | +7.2% | 2.44% | 14.34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 | 190,500円 | -8.4% | -16.5% | 3.57% | 14.05倍 | 1.81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 |
| スマレジ | 303,500円 | +25.2% | +18.9% | 0.66% | 31.33倍 | 7.62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
