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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 1,433.3 | 1,433.3 | 1,386.7 | 1,386.7 | -43.3 | -3% | 5,700 |
| 2002/05/17 | 1,333.3 | 1,450 | 1,333.3 | 1,430 | +96.7 | +7.3% | 35,100 |
| 2002/05/16 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 7,800 |
| 2002/05/15 | 1,300 | 1,373.3 | 1,300 | 1,366.7 | +66.7 | +5.1% | 19,500 |
| 2002/05/14 | 1,283.3 | 1,300 | 1,266.7 | 1,300 | ±0 | ±0% | 6,900 |
| 2002/05/13 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2002/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | +16.7 | +1.3% | 3,000 |
| 2002/05/09 | 1,300 | 1,300 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 600 |
| 2002/05/08 | 1,333.3 | 1,333.3 | 1,300 | 1,300 | -33.3 | -2.5% | 14,400 |
| 2002/05/07 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 3,900 |
| 2002/05/02 | 1,333.3 | 1,366.7 | 1,316.7 | 1,366.7 | ±0 | ±0% | 15,600 |
| 2002/05/01 | 1,366.7 | 1,366.7 | 1,366.7 | 1,366.7 | ±0 | ±0% | 900 |
| 2002/04/30 | 1,366.7 | 1,366.7 | 1,366.7 | 1,366.7 | +16.7 | +1.2% | 4,200 |
| 2002/04/26 | 1,333.3 | 1,350 | 1,316.7 | 1,350 | +33.3 | +2.5% | 4,800 |
| 2002/04/25 | 1,316.7 | 1,333.3 | 1,316.7 | 1,316.7 | +33.4 | +2.6% | 24,300 |
| 2002/04/24 | 1,300 | 1,300 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 900 |
| 2002/04/23 | 1,300 | 1,306.7 | 1,266.7 | 1,300 | ±0 | ±0% | 7,500 |
| 2002/04/22 | 1,300 | 1,300 | 1,293.3 | 1,300 | +13.3 | +1% | 6,600 |
| 2002/04/19 | 1,266.7 | 1,300 | 1,266.7 | 1,286.7 | +16.7 | +1.3% | 2,100 |
| 2002/04/18 | 1,300 | 1,300 | 1,266.7 | 1,270 | +3.3 | +0.3% | 6,600 |
| 2002/04/17 | 1,283.3 | 1,300 | 1,266.7 | 1,266.7 | -3.3 | -0.3% | 3,300 |
| 2002/04/16 | 1,283.3 | 1,283.3 | 1,270 | 1,270 | -30 | -2.3% | 1,800 |
| 2002/04/15 | 1,303.3 | 1,316.7 | 1,300 | 1,300 | -46.7 | -3.5% | 3,300 |
| 2002/04/12 | 1,333.3 | 1,350 | 1,333.3 | 1,346.7 | +13.4 | +1% | 13,800 |
| 2002/04/11 | 1,346.7 | 1,346.7 | 1,333.3 | 1,333.3 | -16.7 | -1.2% | 3,600 |
| 2002/04/10 | 1,346.7 | 1,350 | 1,333.3 | 1,350 | ±0 | ±0% | 1,800 |
| 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 |
5701～
5750
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
