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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 2,093 | 2,093 | 2,054 | 2,062 | +4 | +0.2% | 2,800 |
| 2018/09/03 | 2,100 | 2,100 | 2,051 | 2,058 | -39 | -1.9% | 2,000 |
| 2018/08/31 | 2,081 | 2,107 | 2,074 | 2,097 | +16 | +0.8% | 4,000 |
| 2018/08/30 | 2,089 | 2,095 | 2,081 | 2,081 | +1 | ±0% | 1,500 |
| 2018/08/29 | 2,096 | 2,096 | 2,070 | 2,080 | +23 | +1.1% | 1,700 |
| 2018/08/28 | 2,095 | 2,095 | 2,040 | 2,057 | +39 | +1.9% | 2,600 |
| 2018/08/27 | 2,023 | 2,077 | 2,016 | 2,018 | -4 | -0.2% | 3,800 |
| 2018/08/24 | 2,017 | 2,031 | 2,017 | 2,022 | -16 | -0.8% | 1,300 |
| 2018/08/23 | 2,040 | 2,050 | 2,002 | 2,038 | -2 | -0.1% | 1,600 |
| 2018/08/22 | 1,965 | 2,040 | 1,965 | 2,040 | +78 | +4% | 4,500 |
| 2018/08/21 | 1,995 | 1,995 | 1,958 | 1,962 | -18 | -0.9% | 3,000 |
| 2018/08/20 | 1,951 | 1,994 | 1,951 | 1,980 | +30 | +1.5% | 2,300 |
| 2018/08/17 | 1,995 | 1,996 | 1,950 | 1,950 | -44 | -2.2% | 3,100 |
| 2018/08/16 | 2,004 | 2,006 | 1,990 | 1,994 | -24 | -1.2% | 3,500 |
| 2018/08/15 | 2,003 | 2,023 | 2,002 | 2,018 | +8 | +0.4% | 2,700 |
| 2018/08/14 | 2,004 | 2,021 | 2,004 | 2,010 | +4 | +0.2% | 2,000 |
| 2018/08/13 | 2,042 | 2,042 | 2,006 | 2,006 | -79 | -3.8% | 4,800 |
| 2018/08/10 | 2,069 | 2,085 | 2,058 | 2,085 | +13 | +0.6% | 2,400 |
| 2018/08/09 | 2,127 | 2,127 | 2,059 | 2,072 | -55 | -2.6% | 3,800 |
| 2018/08/08 | 2,198 | 2,198 | 2,112 | 2,127 | +12 | +0.6% | 3,200 |
| 2018/08/07 | 2,180 | 2,180 | 2,112 | 2,115 | -49 | -2.3% | 5,000 |
| 2018/08/06 | 2,180 | 2,199 | 2,156 | 2,164 | +8 | +0.4% | 10,900 |
| 2018/08/03 | 2,375 | 2,385 | 2,152 | 2,156 | +171 | +8.6% | 55,600 |
| 2018/08/02 | 2,018 | 2,020 | 1,985 | 1,985 | -25 | -1.2% | 3,600 |
| 2018/08/01 | 2,010 | 2,010 | 1,995 | 2,010 | +19 | +1% | 1,400 |
| 2018/07/31 | 2,029 | 2,029 | 1,990 | 1,991 | -27 | -1.3% | 1,400 |
| 2018/07/30 | 2,010 | 2,018 | 1,989 | 2,018 | +18 | +0.9% | 2,200 |
| 2018/07/27 | 2,000 | 2,000 | 2,000 | 2,000 | +8 | +0.4% | 700 |
| 2018/07/26 | 1,998 | 2,000 | 1,981 | 1,992 | -5 | -0.3% | 2,100 |
| 2018/07/25 | 1,971 | 1,997 | 1,971 | 1,997 | +27 | +1.4% | 2,100 |
| 2018/07/24 | 1,966 | 1,970 | 1,966 | 1,970 | +6 | +0.3% | 400 |
| 2018/07/23 | 1,962 | 1,988 | 1,950 | 1,964 | -13 | -0.7% | 2,400 |
| 2018/07/20 | 1,972 | 1,980 | 1,972 | 1,977 | +1 | +0.1% | 700 |
| 2018/07/19 | 1,995 | 1,995 | 1,975 | 1,976 | -19 | -1% | 1,100 |
| 2018/07/18 | 1,970 | 1,996 | 1,970 | 1,995 | +35 | +1.8% | 2,300 |
| 2018/07/17 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 300 |
| 2018/07/13 | 1,946 | 1,960 | 1,938 | 1,960 | +4 | +0.2% | 1,300 |
| 2018/07/12 | 1,939 | 1,970 | 1,939 | 1,956 | +17 | +0.9% | 1,400 |
| 2018/07/11 | 1,913 | 1,939 | 1,912 | 1,939 | +27 | +1.4% | 1,700 |
| 2018/07/10 | 1,941 | 1,941 | 1,912 | 1,912 | -50 | -2.5% | 1,600 |
| 2018/07/09 | 1,938 | 1,974 | 1,928 | 1,962 | +25 | +1.3% | 3,500 |
| 2018/07/06 | 1,969 | 1,969 | 1,934 | 1,937 | +36 | +1.9% | 3,100 |
| 2018/07/05 | 1,919 | 1,929 | 1,901 | 1,901 | -45 | -2.3% | 2,700 |
| 2018/07/04 | 1,907 | 1,946 | 1,907 | 1,946 | +18 | +0.9% | 2,600 |
| 2018/07/03 | 1,956 | 1,960 | 1,928 | 1,928 | -30 | -1.5% | 2,900 |
| 2018/07/02 | 1,998 | 1,999 | 1,954 | 1,958 | -47 | -2.3% | 3,300 |
| 2018/06/29 | 1,999 | 2,015 | 1,999 | 2,005 | +6 | +0.3% | 1,600 |
| 2018/06/28 | 2,021 | 2,024 | 1,998 | 1,999 | -31 | -1.5% | 5,100 |
| 2018/06/27 | 2,039 | 2,039 | 2,025 | 2,030 | -9 | -0.4% | 4,000 |
| 2018/06/26 | 2,012 | 2,039 | 2,012 | 2,039 | +13 | +0.6% | 13,900 |
1701～
1750
件表示中 / 6009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 | 625,000円 | +5.9% | +11.1% | 2.50% | 20.23倍 | 5.59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 |
| 東計電算 | 409,000円 | +6.8% | +7.2% | 3.06% | 15.25倍 | 1.74倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 183,600円 | +6.8% | +33.1% | 2.61% | 21.91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 | 174,600円 | +8.9% | +13.5% | 3.32% | 14.54倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
