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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,216.7 | 1,216.7 | 1,135 | 1,183.3 | -50 | -4.1% | 22,200 |
| 2001/06/14 | 1,251.7 | 1,266.7 | 1,216.7 | 1,233.3 | -35 | -2.8% | 5,400 |
| 2001/06/13 | 1,291.7 | 1,291.7 | 1,261.7 | 1,268.3 | -23.4 | -1.8% | 44,400 |
| 2001/06/12 | 1,316.7 | 1,331.7 | 1,275 | 1,291.7 | -41.6 | -3.1% | 24,600 |
| 2001/06/11 | 1,333.3 | 1,350 | 1,316.7 | 1,333.3 | +16.6 | +1.3% | 45,600 |
| 2001/06/08 | 1,255 | 1,341.7 | 1,255 | 1,316.7 | +66.7 | +5.3% | 142,200 |
| 2001/06/07 | 1,251.7 | 1,275 | 1,250 | 1,250 | ±0 | ±0% | 26,400 |
| 2001/06/06 | 1,300 | 1,303.3 | 1,250 | 1,250 | -50 | -3.8% | 18,600 |
| 2001/06/05 | 1,266.7 | 1,316.7 | 1,258.3 | 1,300 | +50 | +4% | 94,800 |
| 2001/06/04 | 1,231.7 | 1,250 | 1,231.7 | 1,250 | +8.3 | +0.7% | 26,400 |
| 2001/06/01 | 1,216.7 | 1,246.7 | 1,216.7 | 1,241.7 | +50 | +4.2% | 66,600 |
| 2001/05/31 | 1,183.3 | 1,200 | 1,150 | 1,191.7 | -8.3 | -0.7% | 40,800 |
| 2001/05/30 | 1,193.3 | 1,200 | 1,183.3 | 1,200 | +8.3 | +0.7% | 45,600 |
| 2001/05/29 | 1,166.7 | 1,191.7 | 1,138.3 | 1,191.7 | +30 | +2.6% | 25,800 |
| 2001/05/28 | 1,251.7 | 1,251.7 | 1,150 | 1,161.7 | -23.3 | -2% | 75,600 |
| 2001/05/25 | 1,101.7 | 1,185 | 1,101.7 | 1,185 | +166.7 | +16.4% | 105,000 |
| 2001/05/24 | 1,050 | 1,050 | 1,018.3 | 1,018.3 | +1.6 | +0.2% | 7,800 |
| 2001/05/23 | 1,041.7 | 1,050 | 1,016.7 | 1,016.7 | ±0 | ±0% | 5,400 |
| 2001/05/22 | 1,018.3 | 1,050 | 1,016.7 | 1,016.7 | ±0 | ±0% | 6,600 |
| 2001/05/21 | 1,063.3 | 1,063.3 | 1,016.7 | 1,016.7 | -46.6 | -4.4% | 1,800 |
| 2001/05/18 | 1,066.7 | 1,066.7 | 1,058.3 | 1,063.3 | ±0 | ±0% | 12,600 |
| 2001/05/17 | 1,065 | 1,065 | 1,050 | 1,063.3 | +5 | +0.5% | 27,000 |
| 2001/05/16 | 1,096.7 | 1,096.7 | 1,058.3 | 1,058.3 | -33.4 | -3.1% | 42,600 |
| 2001/05/15 | 1,083.3 | 1,091.7 | 1,080 | 1,091.7 | +11.7 | +1.1% | 14,400 |
| 2001/05/14 | 1,080 | 1,083.3 | 1,075 | 1,080 | ±0 | ±0% | 27,600 |
| 2001/05/11 | 1,075 | 1,096.7 | 1,066.7 | 1,080 | +16.7 | +1.6% | 29,400 |
| 2001/05/10 | 1,063.3 | 1,080 | 1,050 | 1,063.3 | ±0 | ±0% | 27,600 |
| 2001/05/09 | 1,058.3 | 1,098.3 | 1,058.3 | 1,063.3 | +13.3 | +1.3% | 41,400 |
| 2001/05/08 | 1,035 | 1,050 | 1,018.3 | 1,050 | +33.3 | +3.3% | 51,000 |
| 2001/05/07 | 983.3 | 1,035 | 983.3 | 1,016.7 | +16.7 | +1.7% | 4,800 |
| 2001/05/02 | 975 | 1,000 | 968.3 | 1,000 | +33.3 | +3.4% | 8,400 |
| 2001/05/01 | 950 | 966.7 | 950 | 966.7 | +33.4 | +3.6% | 15,000 |
| 2001/04/27 | 958.3 | 958.3 | 933.3 | 933.3 | -15 | -1.6% | 10,800 |
| 2001/04/26 | 936.7 | 948.3 | 916.7 | 948.3 | +11.6 | +1.2% | 7,200 |
| 2001/04/25 | 950 | 966.7 | 936.7 | 936.7 | +6.7 | +0.7% | 9,600 |
| 2001/04/24 | 950 | 950 | 930 | 930 | -13.3 | -1.4% | 9,000 |
| 2001/04/23 | 941.7 | 950 | 938.3 | 943.3 | +21.6 | +2.3% | 20,400 |
| 2001/04/20 | 900 | 921.7 | 900 | 921.7 | +38.4 | +4.3% | 21,000 |
| 2001/04/19 | 883.3 | 916.7 | 880 | 883.3 | +20 | +2.3% | 31,200 |
| 2001/04/18 | 851.7 | 880 | 850 | 863.3 | +28.3 | +3.4% | 22,200 |
| 2001/04/17 | 831.7 | 835 | 826.7 | 835 | +10 | +1.2% | 22,200 |
| 2001/04/16 | 825 | 825 | 825 | 825 | +25 | +3.1% | 600 |
| 2001/04/13 | 823.3 | 833.3 | 800 | 800 | - | - | 18,600 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 825 | 825 | 818.3 | 818.3 | +10 | +1.2% | 11,400 |
| 2001/04/10 | 783.3 | 811.7 | 775 | 808.3 | +33.3 | +4.3% | 12,000 |
| 2001/04/09 | 775 | 783.3 | 766.7 | 775 | -8.3 | -1.1% | 7,800 |
| 2001/04/06 | 830 | 830 | 783.3 | 783.3 | -16.7 | -2.1% | 16,200 |
| 2001/04/05 | 808.3 | 808.3 | 791.7 | 800 | -8.3 | -1% | 15,600 |
| 2001/04/04 | 798.3 | 816.7 | 790 | 808.3 | -8.4 | -1% | 17,400 |
5851～
5900
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
