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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 2,002 | 2,026 | 2,002 | 2,026 | +15 | +0.7% | 13,000 |
| 2018/06/22 | 2,019 | 2,019 | 2,010 | 2,011 | +1 | ±0% | 13,200 |
| 2018/06/21 | 2,010 | 2,020 | 2,009 | 2,010 | -6 | -0.3% | 8,900 |
| 2018/06/20 | 1,995 | 2,020 | 1,995 | 2,016 | +22 | +1.1% | 6,300 |
| 2018/06/19 | 2,007 | 2,011 | 1,994 | 1,994 | -13 | -0.6% | 5,700 |
| 2018/06/18 | 2,020 | 2,020 | 2,002 | 2,007 | -18 | -0.9% | 5,300 |
| 2018/06/15 | 2,035 | 2,040 | 2,025 | 2,025 | -8 | -0.4% | 3,100 |
| 2018/06/14 | 2,038 | 2,050 | 2,025 | 2,033 | +19 | +0.9% | 6,300 |
| 2018/06/13 | 1,990 | 2,015 | 1,986 | 2,014 | +25 | +1.3% | 5,200 |
| 2018/06/12 | 1,955 | 1,989 | 1,955 | 1,989 | +34 | +1.7% | 4,100 |
| 2018/06/11 | 1,945 | 1,960 | 1,940 | 1,955 | +15 | +0.8% | 5,100 |
| 2018/06/08 | 1,926 | 1,940 | 1,926 | 1,940 | +15 | +0.8% | 4,400 |
| 2018/06/07 | 1,923 | 1,925 | 1,919 | 1,925 | +2 | +0.1% | 3,500 |
| 2018/06/06 | 1,920 | 1,923 | 1,915 | 1,923 | +3 | +0.2% | 3,100 |
| 2018/06/05 | 1,912 | 1,921 | 1,912 | 1,920 | -3 | -0.2% | 2,400 |
| 2018/06/04 | 1,920 | 1,929 | 1,920 | 1,923 | +5 | +0.3% | 2,700 |
| 2018/06/01 | 1,902 | 1,918 | 1,902 | 1,918 | +8 | +0.4% | 1,600 |
| 2018/05/31 | 1,908 | 1,917 | 1,908 | 1,910 | +2 | +0.1% | 2,200 |
| 2018/05/30 | 1,901 | 1,912 | 1,901 | 1,908 | -3 | -0.2% | 2,600 |
| 2018/05/29 | 1,917 | 1,917 | 1,906 | 1,911 | -7 | -0.4% | 1,900 |
| 2018/05/28 | 1,920 | 1,920 | 1,912 | 1,918 | +7 | +0.4% | 1,600 |
| 2018/05/25 | 1,899 | 1,915 | 1,899 | 1,911 | -4 | -0.2% | 2,200 |
| 2018/05/24 | 1,910 | 1,915 | 1,905 | 1,915 | +5 | +0.3% | 1,700 |
| 2018/05/23 | 1,900 | 1,910 | 1,890 | 1,910 | +10 | +0.5% | 2,700 |
| 2018/05/22 | 1,900 | 1,900 | 1,885 | 1,900 | +1 | +0.1% | 2,000 |
| 2018/05/21 | 1,884 | 1,899 | 1,884 | 1,899 | +15 | +0.8% | 1,600 |
| 2018/05/18 | 1,880 | 1,890 | 1,880 | 1,884 | -1 | -0.1% | 2,900 |
| 2018/05/17 | 1,877 | 1,885 | 1,877 | 1,885 | +8 | +0.4% | 1,400 |
| 2018/05/16 | 1,872 | 1,877 | 1,870 | 1,877 | +5 | +0.3% | 1,000 |
| 2018/05/15 | 1,870 | 1,872 | 1,870 | 1,872 | -5 | -0.3% | 800 |
| 2018/05/14 | 1,900 | 1,900 | 1,860 | 1,877 | -12 | -0.6% | 5,600 |
| 2018/05/11 | 1,888 | 1,898 | 1,869 | 1,889 | +20 | +1.1% | 5,700 |
| 2018/05/10 | 1,850 | 1,870 | 1,842 | 1,869 | +9 | +0.5% | 1,900 |
| 2018/05/09 | 1,850 | 1,865 | 1,843 | 1,860 | +10 | +0.5% | 2,200 |
| 2018/05/08 | 1,833 | 1,850 | 1,833 | 1,850 | +17 | +0.9% | 1,900 |
| 2018/05/07 | 1,834 | 1,853 | 1,833 | 1,833 | -1 | -0.1% | 2,200 |
| 2018/05/02 | 1,842 | 1,843 | 1,824 | 1,834 | -7 | -0.4% | 1,800 |
| 2018/05/01 | 1,842 | 1,842 | 1,829 | 1,841 | +6 | +0.3% | 1,900 |
| 2018/04/27 | 1,840 | 1,840 | 1,826 | 1,835 | -3 | -0.2% | 1,800 |
| 2018/04/26 | 1,823 | 1,838 | 1,820 | 1,838 | +15 | +0.8% | 1,900 |
| 2018/04/25 | 1,807 | 1,827 | 1,807 | 1,823 | -11 | -0.6% | 2,100 |
| 2018/04/24 | 1,825 | 1,834 | 1,825 | 1,834 | +9 | +0.5% | 2,400 |
| 2018/04/23 | 1,820 | 1,830 | 1,820 | 1,825 | +2 | +0.1% | 1,700 |
| 2018/04/20 | 1,815 | 1,828 | 1,815 | 1,823 | -5 | -0.3% | 1,100 |
| 2018/04/19 | 1,810 | 1,830 | 1,808 | 1,828 | +7 | +0.4% | 1,700 |
| 2018/04/18 | 1,821 | 1,823 | 1,812 | 1,821 | ±0 | ±0% | 1,900 |
| 2018/04/17 | 1,813 | 1,821 | 1,810 | 1,821 | -2 | -0.1% | 1,000 |
| 2018/04/16 | 1,828 | 1,828 | 1,815 | 1,823 | +10 | +0.6% | 1,200 |
| 2018/04/13 | 1,813 | 1,813 | 1,805 | 1,813 | ±0 | ±0% | 500 |
| 2018/04/12 | 1,820 | 1,825 | 1,813 | 1,813 | -4 | -0.2% | 700 |
1751～
1800
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
