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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 693.3 | 713.3 | 693.3 | 710 | -23.3 | -3.2% | 9,300 |
| 2002/08/29 | 693.3 | 733.3 | 676.7 | 733.3 | +40 | +5.8% | 10,800 |
| 2002/08/28 | 700 | 713.3 | 693.3 | 693.3 | -20 | -2.8% | 9,000 |
| 2002/08/27 | 743.3 | 743.3 | 713.3 | 713.3 | -30 | -4% | 15,000 |
| 2002/08/26 | 750 | 750 | 743.3 | 743.3 | -13.4 | -1.8% | 7,500 |
| 2002/08/23 | 766.7 | 766.7 | 756.7 | 756.7 | -10 | -1.3% | 8,100 |
| 2002/08/22 | 810 | 810 | 753.3 | 766.7 | -66.6 | -8% | 9,900 |
| 2002/08/21 | 820 | 833.3 | 820 | 833.3 | -16.7 | -2% | 600 |
| 2002/08/20 | 850 | 850 | 810 | 850 | -33.3 | -3.8% | 2,100 |
| 2002/08/19 | 883.3 | 883.3 | 883.3 | 883.3 | ±0 | ±0% | 600 |
| 2002/08/16 | 916.7 | 916.7 | 873.3 | 883.3 | -33.4 | -3.6% | 3,900 |
| 2002/08/15 | 890 | 916.7 | 890 | 916.7 | +26.7 | +3% | 1,800 |
| 2002/08/14 | 890 | 890 | 890 | 890 | ±0 | ±0% | 600 |
| 2002/08/13 | 890 | 890 | 890 | 890 | ±0 | ±0% | 600 |
| 2002/08/12 | 910 | 910 | 890 | 890 | - | - | 3,300 |
| 2002/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/08 | 900 | 916.7 | 900 | 916.7 | +26.7 | +3% | 1,500 |
| 2002/08/07 | 926.7 | 926.7 | 890 | 890 | -43.3 | -4.6% | 2,400 |
| 2002/08/06 | 970 | 970 | 926.7 | 933.3 | -50 | -5.1% | 9,300 |
| 2002/08/05 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 1,800 |
| 2002/08/02 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 2,700 |
| 2002/08/01 | 983.3 | 983.3 | 983.3 | 983.3 | -10 | -1% | 2,100 |
| 2002/07/31 | 976.7 | 993.3 | 970 | 993.3 | +13.3 | +1.4% | 4,800 |
| 2002/07/30 | 980 | 980 | 980 | 980 | +6.7 | +0.7% | 300 |
| 2002/07/29 | 973.3 | 973.3 | 973.3 | 973.3 | -6.7 | -0.7% | 3,900 |
| 2002/07/26 | 993.3 | 993.3 | 973.3 | 980 | -13.3 | -1.3% | 5,700 |
| 2002/07/25 | 1,033.3 | 1,033.3 | 993.3 | 993.3 | ±0 | ±0% | 12,300 |
| 2002/07/24 | 1,000 | 1,006.7 | 993.3 | 993.3 | -6.7 | -0.7% | 6,000 |
| 2002/07/23 | 1,000 | 1,000 | 993.3 | 1,000 | +10 | +1% | 6,600 |
| 2002/07/22 | 993.3 | 993.3 | 966.7 | 990 | -3.3 | -0.3% | 10,200 |
| 2002/07/19 | 993.3 | 993.3 | 993.3 | 993.3 | ±0 | ±0% | 9,900 |
| 2002/07/18 | 996.7 | 1,000 | 993.3 | 993.3 | +3.3 | +0.3% | 4,500 |
| 2002/07/17 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 18,900 |
| 2002/07/16 | 990 | 1,000 | 990 | 1,000 | +3.3 | +0.3% | 16,800 |
| 2002/07/15 | 1,000 | 1,010 | 993.3 | 996.7 | -3.3 | -0.3% | 24,900 |
| 2002/07/12 | 1,020 | 1,026.7 | 996.7 | 1,000 | -50 | -4.8% | 63,600 |
| 2002/07/11 | 996.7 | 1,050 | 996.7 | 1,050 | +63.3 | +6.4% | 36,000 |
| 2002/07/10 | 980 | 993.3 | 980 | 986.7 | +13.4 | +1.4% | 3,900 |
| 2002/07/09 | 973.3 | 973.3 | 966.7 | 973.3 | -20 | -2% | 15,300 |
| 2002/07/08 | 1,016.7 | 1,016.7 | 986.7 | 993.3 | -16.7 | -1.7% | 10,500 |
| 2002/07/05 | 1,010 | 1,033.3 | 970 | 1,010 | -16.7 | -1.6% | 35,700 |
| 2002/07/04 | 1,050 | 1,066.7 | 1,023.3 | 1,026.7 | -6.6 | -0.6% | 20,400 |
| 2002/07/03 | 1,030 | 1,050 | 1,030 | 1,033.3 | +10 | +1% | 37,800 |
| 2002/07/02 | 1,033.3 | 1,033.3 | 1,020 | 1,023.3 | +3.3 | +0.3% | 12,900 |
| 2002/07/01 | 1,060 | 1,066.7 | 1,020 | 1,020 | -23.3 | -2.2% | 21,000 |
| 2002/06/28 | 1,096.7 | 1,096.7 | 1,033.3 | 1,043.3 | -53.4 | -4.9% | 24,000 |
| 2002/06/27 | 1,100 | 1,100 | 1,096.7 | 1,096.7 | -30 | -2.7% | 900 |
| 2002/06/26 | 1,166.7 | 1,166.7 | 1,126.7 | 1,126.7 | -40 | -3.4% | 900 |
| 2002/06/25 | 1,220 | 1,220 | 1,166.7 | 1,166.7 | -6.6 | -0.6% | 3,300 |
| 2002/06/24 | 1,193.3 | 1,196.7 | 1,173.3 | 1,173.3 | -23.4 | -2% | 2,400 |
5551～
5600
件表示中 / 5931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 | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78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 |
| セルシス | 128,600円 | +27.1% | -15.9% | 2.80% | 22.49倍 | 7.33倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.73倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ギフティ | 153,600円 | +49.7% | +38.8% | 0.85% | 45.59倍 | 5.97倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| 日シス技術 | 183,400円 | +9.1% | +11.8% | 1.47% | 19.72倍 | 3.50倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
