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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 2002/06/21 | 1,133.3 | 1,196.7 | 1,133.3 | 1,196.7 | +63.4 | +5.6% | 900 |
| 2002/06/20 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -33.4 | -2.9% | 300 |
| 2002/06/19 | 1,163.3 | 1,166.7 | 1,136.7 | 1,166.7 | ±0 | ±0% | 2,700 |
| 2002/06/18 | 1,200 | 1,200 | 1,166.7 | 1,166.7 | -33.3 | -2.8% | 4,500 |
| 2002/06/17 | 1,170 | 1,200 | 1,170 | 1,200 | -16.7 | -1.4% | 8,400 |
| 2002/06/14 | 1,230 | 1,230 | 1,133.3 | 1,216.7 | -30 | -2.4% | 6,300 |
| 2002/06/13 | 1,246.7 | 1,246.7 | 1,246.7 | 1,246.7 | -3.3 | -0.3% | 300 |
| 2002/06/12 | 1,266.7 | 1,266.7 | 1,250 | 1,250 | -26.7 | -2.1% | 900 |
| 2002/06/11 | 1,276.7 | 1,276.7 | 1,276.7 | 1,276.7 | -6.6 | -0.5% | 300 |
| 2002/06/10 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | ±0 | ±0% | 1,200 |
| 2002/06/07 | 1,320 | 1,320 | 1,283.3 | 1,283.3 | -43.4 | -3.3% | 6,600 |
| 2002/06/06 | 1,323.3 | 1,336.7 | 1,316.7 | 1,326.7 | +6.7 | +0.5% | 20,700 |
| 2002/06/05 | 1,320 | 1,333.3 | 1,320 | 1,320 | +20 | +1.5% | 15,300 |
| 2002/06/04 | 1,266.7 | 1,300 | 1,266.7 | 1,300 | +16.7 | +1.3% | 4,200 |
| 2002/06/03 | 1,250 | 1,283.3 | 1,233.3 | 1,283.3 | +16.6 | +1.3% | 3,900 |
| 2002/05/31 | 1,266.7 | 1,270 | 1,266.7 | 1,266.7 | -16.6 | -1.3% | 5,100 |
| 2002/05/30 | 1,290 | 1,290 | 1,266.7 | 1,283.3 | -33.4 | -2.5% | 5,400 |
| 2002/05/29 | 1,273.3 | 1,316.7 | 1,266.7 | 1,316.7 | ±0 | ±0% | 10,500 |
| 2002/05/28 | 1,296.7 | 1,316.7 | 1,280 | 1,316.7 | +36.7 | +2.9% | 17,400 |
| 2002/05/27 | 1,316.7 | 1,316.7 | 1,266.7 | 1,280 | -46.7 | -3.5% | 8,400 |
| 2002/05/24 | 1,330 | 1,330 | 1,300 | 1,326.7 | -73.3 | -5.2% | 34,200 |
| 2002/05/23 | 1,373.3 | 1,416.7 | 1,366.7 | 1,400 | +26.7 | +1.9% | 17,100 |
| 2002/05/22 | 1,366.7 | 1,386.7 | 1,366.7 | 1,373.3 | -13.4 | -1% | 8,100 |
| 2002/05/21 | 1,366.7 | 1,393.3 | 1,350 | 1,386.7 | ±0 | ±0% | 24,900 |
5651～
5700
件表示中 / 6007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 | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37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 |
| クレスコ | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| インテージＨＤ | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ブロドリーフ | 72,900円 | +11.4% | +166.1% | 0.69% | 65.68倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
