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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 3,460 | 3,460 | 3,360 | 3,380 | -35 | -1% | 7,200 |
| 2020/12/10 | 3,440 | 3,440 | 3,345 | 3,415 | -60 | -1.7% | 8,500 |
| 2020/12/09 | 3,370 | 3,475 | 3,370 | 3,475 | +120 | +3.6% | 5,400 |
| 2020/12/08 | 3,365 | 3,395 | 3,350 | 3,355 | -15 | -0.4% | 4,500 |
| 2020/12/07 | 3,395 | 3,395 | 3,335 | 3,370 | +5 | +0.1% | 5,000 |
| 2020/12/04 | 3,440 | 3,440 | 3,335 | 3,365 | -45 | -1.3% | 10,500 |
| 2020/12/03 | 3,500 | 3,500 | 3,410 | 3,410 | -90 | -2.6% | 7,200 |
| 2020/12/02 | 3,600 | 3,605 | 3,500 | 3,500 | -70 | -2% | 11,700 |
| 2020/12/01 | 3,500 | 3,570 | 3,485 | 3,570 | +105 | +3% | 10,500 |
| 2020/11/30 | 3,600 | 3,625 | 3,425 | 3,465 | -120 | -3.3% | 12,900 |
| 2020/11/27 | 3,465 | 3,590 | 3,435 | 3,585 | +120 | +3.5% | 11,000 |
| 2020/11/26 | 3,250 | 3,485 | 3,250 | 3,465 | +215 | +6.6% | 11,800 |
| 2020/11/25 | 3,320 | 3,325 | 3,250 | 3,250 | -5 | -0.2% | 9,900 |
| 2020/11/24 | 3,330 | 3,400 | 3,240 | 3,255 | -45 | -1.4% | 8,000 |
| 2020/11/20 | 3,340 | 3,340 | 3,280 | 3,300 | -40 | -1.2% | 2,900 |
| 2020/11/19 | 3,430 | 3,430 | 3,340 | 3,340 | -80 | -2.3% | 4,600 |
| 2020/11/18 | 3,375 | 3,495 | 3,370 | 3,420 | +15 | +0.4% | 7,200 |
| 2020/11/17 | 3,600 | 3,600 | 3,405 | 3,405 | -175 | -4.9% | 13,700 |
| 2020/11/16 | 3,510 | 3,595 | 3,425 | 3,580 | +25 | +0.7% | 12,400 |
| 2020/11/13 | 3,625 | 3,625 | 3,555 | 3,555 | -70 | -1.9% | 4,600 |
| 2020/11/12 | 3,600 | 3,720 | 3,570 | 3,625 | +60 | +1.7% | 9,300 |
| 2020/11/11 | 3,580 | 3,635 | 3,555 | 3,565 | -15 | -0.4% | 7,000 |
| 2020/11/10 | 3,710 | 3,710 | 3,535 | 3,580 | -145 | -3.9% | 19,700 |
| 2020/11/09 | 3,765 | 3,765 | 3,700 | 3,725 | +15 | +0.4% | 7,700 |
| 2020/11/06 | 3,860 | 3,885 | 3,710 | 3,710 | -150 | -3.9% | 16,600 |
| 2020/11/05 | 4,015 | 4,015 | 3,760 | 3,860 | -40 | -1% | 35,700 |
| 2020/11/04 | 3,775 | 3,900 | 3,755 | 3,900 | +170 | +4.6% | 13,800 |
| 2020/11/02 | 3,715 | 3,855 | 3,700 | 3,730 | -25 | -0.7% | 12,000 |
| 2020/10/30 | 3,800 | 3,910 | 3,700 | 3,755 | -85 | -2.2% | 16,100 |
| 2020/10/29 | 3,720 | 3,845 | 3,645 | 3,840 | +60 | +1.6% | 14,200 |
| 2020/10/28 | 3,850 | 3,850 | 3,720 | 3,780 | -110 | -2.8% | 11,000 |
| 2020/10/27 | 3,900 | 3,900 | 3,735 | 3,890 | -10 | -0.3% | 10,800 |
| 2020/10/26 | 4,055 | 4,055 | 3,855 | 3,900 | -85 | -2.1% | 8,200 |
| 2020/10/23 | 3,940 | 4,040 | 3,810 | 3,985 | +55 | +1.4% | 14,300 |
| 2020/10/22 | 3,980 | 4,040 | 3,825 | 3,930 | -50 | -1.3% | 16,000 |
| 2020/10/21 | 4,200 | 4,270 | 3,980 | 3,980 | -170 | -4.1% | 23,000 |
| 2020/10/20 | 3,880 | 4,295 | 3,870 | 4,150 | +375 | +9.9% | 46,700 |
| 2020/10/19 | 3,670 | 3,790 | 3,640 | 3,775 | +105 | +2.9% | 4,400 |
| 2020/10/16 | 3,770 | 3,770 | 3,665 | 3,670 | -105 | -2.8% | 5,800 |
| 2020/10/15 | 3,860 | 3,860 | 3,750 | 3,775 | -70 | -1.8% | 5,800 |
| 2020/10/14 | 3,835 | 3,865 | 3,760 | 3,845 | +30 | +0.8% | 8,300 |
| 2020/10/13 | 3,780 | 3,890 | 3,770 | 3,815 | +15 | +0.4% | 12,900 |
| 2020/10/12 | 3,640 | 3,800 | 3,635 | 3,800 | +160 | +4.4% | 9,900 |
| 2020/10/09 | 3,605 | 3,645 | 3,605 | 3,640 | +35 | +1% | 2,700 |
| 2020/10/08 | 3,585 | 3,620 | 3,555 | 3,605 | -5 | -0.1% | 3,400 |
| 2020/10/07 | 3,580 | 3,700 | 3,525 | 3,610 | +30 | +0.8% | 11,700 |
| 2020/10/06 | 3,515 | 3,580 | 3,505 | 3,580 | +90 | +2.6% | 6,500 |
| 2020/10/05 | 3,535 | 3,605 | 3,440 | 3,490 | -45 | -1.3% | 13,200 |
| 2020/10/02 | 3,680 | 3,680 | 3,480 | 3,535 | - | - | 15,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
件表示中 / 6008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 | 618,000円 | +5.9% | +11.1% | 2.52% | 20.00倍 | 5.53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 |
| 三菱総研 | 479,500円 | +5.8% | -7.9% | 3.34% | 18.42倍 | 1.06倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 184,100円 | +6.8% | +33.1% | 2.61% | 21.97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 |
| クレスコ | 171,200円 | +8.9% | +13.5% | 3.39% | 14.26倍 | 2.27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 |
| ブロドリーフ | 73,300円 | +11.4% | +166.1% | 0.68% | 66.04倍 | 2.81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
