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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 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 |
| 2002/01/25 | 1,366.7 | 1,398.3 | 1,366.7 | 1,391.7 | +58.4 | +4.4% | 28,800 |
| 2002/01/24 | 1,333.3 | 1,341.7 | 1,333.3 | 1,333.3 | -16.7 | -1.2% | 14,400 |
| 2002/01/23 | 1,350 | 1,365 | 1,350 | 1,350 | ±0 | ±0% | 16,200 |
| 2002/01/22 | 1,360 | 1,373.3 | 1,348.3 | 1,350 | +33.3 | +2.5% | 52,800 |
| 2002/01/21 | 1,330 | 1,330 | 1,283.3 | 1,316.7 | +16.7 | +1.3% | 7,200 |
| 2002/01/18 | 1,266.7 | 1,341.7 | 1,266.7 | 1,300 | +66.7 | +5.4% | 52,200 |
| 2002/01/17 | 1,225 | 1,233.3 | 1,216.7 | 1,233.3 | +6.6 | +0.5% | 13,800 |
| 2002/01/16 | 1,193.3 | 1,226.7 | 1,193.3 | 1,226.7 | +83.4 | +7.3% | 23,400 |
| 2002/01/15 | 1,223.3 | 1,223.3 | 1,141.7 | 1,143.3 | -73.4 | -6% | 7,200 |
| 2002/01/11 | 1,150 | 1,233.3 | 1,150 | 1,216.7 | +70 | +6.1% | 16,200 |
| 2002/01/10 | 1,116.7 | 1,146.7 | 1,116.7 | 1,146.7 | +31.7 | +2.8% | 1,800 |
| 2002/01/09 | 1,108.3 | 1,150 | 1,108.3 | 1,115 | +15 | +1.4% | 5,400 |
| 2002/01/08 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 7,800 |
| 2002/01/07 | 1,080 | 1,083.3 | 1,066.7 | 1,083.3 | +23.3 | +2.2% | 3,000 |
| 2002/01/04 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 600 |
| 2001/12/28 | 1,053.3 | 1,060 | 1,053.3 | 1,060 | +10 | +1% | 2,400 |
| 2001/12/27 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 2,400 |
| 2001/12/26 | 1,066.7 | 1,100 | 1,066.7 | 1,100 | +31.7 | +3% | 18,000 |
| 2001/12/25 | 1,068.3 | 1,068.3 | 1,068.3 | 1,068.3 | +16.6 | +1.6% | 2,400 |
| 2001/12/21 | 1,066.7 | 1,083.3 | 1,051.7 | 1,051.7 | +1.7 | +0.2% | 4,800 |
| 2001/12/20 | 1,051.7 | 1,051.7 | 1,046.7 | 1,050 | ±0 | ±0% | 12,600 |
| 2001/12/19 | 1,050 | 1,050 | 1,033.3 | 1,050 | ±0 | ±0% | 7,200 |
| 2001/12/18 | 1,050 | 1,050 | 1,033.3 | 1,050 | ±0 | ±0% | 3,600 |
| 2001/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | -1.7 | -0.2% | 1,800 |
5751～
5800
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
