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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,360 | 1,360 | 1,333.3 | 1,350 | -10 | -0.7% | 7,500 |
| 2002/04/08 | 1,363.3 | 1,363.3 | 1,333.3 | 1,360 | -6.7 | -0.5% | 2,100 |
| 2002/04/05 | 1,396.7 | 1,396.7 | 1,366.7 | 1,366.7 | -33.3 | -2.4% | 3,000 |
| 2002/04/04 | 1,416.7 | 1,416.7 | 1,400 | 1,400 | -33.3 | -2.3% | 1,800 |
| 2002/04/03 | 1,396.7 | 1,460 | 1,396.7 | 1,433.3 | +33.3 | +2.4% | 15,300 |
| 2002/04/02 | 1,416.7 | 1,416.7 | 1,383.3 | 1,400 | ±0 | ±0% | 12,900 |
| 2002/04/01 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 3,000 |
| 2002/03/29 | 1,400 | 1,433.3 | 1,383.3 | 1,430 | +13.3 | +0.9% | 3,900 |
| 2002/03/28 | 1,400 | 1,416.7 | 1,383.3 | 1,416.7 | +16.7 | +1.2% | 7,800 |
| 2002/03/27 | 1,376.7 | 1,400 | 1,366.7 | 1,400 | +33.3 | +2.4% | 12,000 |
| 2002/03/26 | 1,350 | 1,366.7 | 1,336.7 | 1,366.7 | +33.4 | +2.5% | 11,700 |
| 2002/03/25 | 1,333.3 | 1,333.3 | 1,325 | 1,333.3 | +16.6 | +1.3% | 27,600 |
| 2002/03/22 | 1,300 | 1,316.7 | 1,298.3 | 1,316.7 | +50 | +3.9% | 12,600 |
| 2002/03/20 | 1,315 | 1,325 | 1,266.7 | 1,266.7 | -50 | -3.8% | 37,200 |
| 2002/03/19 | 1,333.3 | 1,333.3 | 1,316.7 | 1,316.7 | -16.6 | -1.2% | 12,600 |
| 2002/03/18 | 1,331.7 | 1,333.3 | 1,323.3 | 1,333.3 | +23.3 | +1.8% | 1,800 |
| 2002/03/15 | 1,333.3 | 1,350 | 1,310 | 1,310 | -23.3 | -1.7% | 9,000 |
| 2002/03/14 | 1,366.7 | 1,366.7 | 1,331.7 | 1,333.3 | -35 | -2.6% | 16,800 |
| 2002/03/13 | 1,368.3 | 1,383.3 | 1,368.3 | 1,368.3 | -3.4 | -0.2% | 6,000 |
| 2002/03/12 | 1,408.3 | 1,408.3 | 1,371.7 | 1,371.7 | -45 | -3.2% | 3,600 |
| 2002/03/11 | 1,365 | 1,416.7 | 1,336.7 | 1,416.7 | +83.4 | +6.3% | 18,000 |
| 2002/03/08 | 1,350 | 1,366.7 | 1,303.3 | 1,333.3 | -50 | -3.6% | 16,800 |
| 2002/03/07 | 1,316.7 | 1,383.3 | 1,316.7 | 1,383.3 | +83.3 | +6.4% | 7,800 |
| 2002/03/06 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 9,000 |
| 2002/03/05 | 1,366.7 | 1,366.7 | 1,336.7 | 1,350 | ±0 | ±0% | 29,400 |
| 2002/03/04 | 1,453.3 | 1,453.3 | 1,350 | 1,350 | -91.7 | -6.4% | 9,000 |
| 2002/03/01 | 1,383.3 | 1,441.7 | 1,366.7 | 1,441.7 | +125 | +9.5% | 19,800 |
| 2002/02/28 | 1,335 | 1,335 | 1,283.3 | 1,316.7 | -16.6 | -1.2% | 15,600 |
| 2002/02/27 | 1,300 | 1,350 | 1,300 | 1,333.3 | +33.3 | +2.6% | 30,000 |
| 2002/02/26 | 1,301.7 | 1,303.3 | 1,300 | 1,300 | ±0 | ±0% | 6,600 |
| 2002/02/25 | 1,333.3 | 1,333.3 | 1,300 | 1,300 | ±0 | ±0% | 6,600 |
| 2002/02/22 | 1,333.3 | 1,333.3 | 1,300 | 1,300 | -46.7 | -3.5% | 9,600 |
| 2002/02/21 | 1,305 | 1,346.7 | 1,305 | 1,346.7 | +41.7 | +3.2% | 7,200 |
| 2002/02/20 | 1,350 | 1,350 | 1,305 | 1,305 | -46.7 | -3.5% | 16,800 |
| 2002/02/19 | 1,360 | 1,365 | 1,351.7 | 1,351.7 | -63.3 | -4.5% | 6,600 |
| 2002/02/18 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 600 |
| 2002/02/15 | 1,416.7 | 1,416.7 | 1,400 | 1,415 | +65 | +4.8% | 15,600 |
| 2002/02/14 | 1,366.7 | 1,366.7 | 1,350 | 1,350 | -41.7 | -3% | 12,000 |
| 2002/02/13 | 1,400 | 1,416.7 | 1,365 | 1,391.7 | -8.3 | -0.6% | 12,600 |
| 2002/02/12 | 1,400 | 1,433.3 | 1,400 | 1,400 | -50 | -3.4% | 9,000 |
| 2002/02/08 | 1,481.7 | 1,483.3 | 1,450 | 1,450 | -33.3 | -2.2% | 9,600 |
| 2002/02/07 | 1,450 | 1,500 | 1,450 | 1,483.3 | +50 | +3.5% | 14,400 |
| 2002/02/06 | 1,450 | 1,500 | 1,366.7 | 1,433.3 | -18.4 | -1.3% | 18,600 |
| 2002/02/05 | 1,525 | 1,525 | 1,451.7 | 1,451.7 | -106.6 | -6.8% | 14,400 |
| 2002/02/04 | 1,583.3 | 1,600 | 1,550 | 1,558.3 | +8.3 | +0.5% | 26,400 |
| 2002/02/01 | 1,750 | 1,750 | 1,533.3 | 1,550 | -133.3 | -7.9% | 67,800 |
| 2002/01/31 | 1,536.7 | 1,683.3 | 1,533.3 | 1,683.3 | +175 | +11.6% | 111,000 |
| 2002/01/30 | 1,400 | 1,508.3 | 1,400 | 1,508.3 | +108.3 | +7.7% | 72,600 |
| 2002/01/29 | 1,368.3 | 1,400 | 1,351.7 | 1,400 | +8.3 | +0.6% | 27,600 |
| 2002/01/28 | 1,400 | 1,400 | 1,383.3 | 1,391.7 | ±0 | ±0% | 16,800 |
5651～
5700
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
