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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 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 |
2018/04/11 | 1,817 | 1,824 | 1,806 | 1,817 | +1 | +0.1% | 1,700 |
2018/04/10 | 1,817 | 1,824 | 1,804 | 1,816 | -1 | -0.1% | 2,000 |
2018/04/09 | 1,807 | 1,819 | 1,807 | 1,817 | +10 | +0.6% | 1,300 |
2018/04/06 | 1,820 | 1,821 | 1,807 | 1,807 | -4 | -0.2% | 1,800 |
2018/04/05 | 1,815 | 1,818 | 1,811 | 1,811 | +11 | +0.6% | 1,400 |
2018/04/04 | 1,800 | 1,814 | 1,798 | 1,800 | +5 | +0.3% | 2,600 |
2018/04/03 | 1,809 | 1,809 | 1,790 | 1,795 | ±0 | ±0% | 2,000 |
2018/04/02 | 1,802 | 1,804 | 1,795 | 1,795 | -2 | -0.1% | 2,300 |
2018/03/30 | 1,815 | 1,815 | 1,775 | 1,797 | -12 | -0.7% | 1,700 |
2018/03/29 | 1,820 | 1,820 | 1,798 | 1,809 | +2 | +0.1% | 2,100 |
2018/03/28 | 1,777 | 1,819 | 1,777 | 1,807 | -15 | -0.8% | 3,200 |
2018/03/27 | 1,824 | 1,825 | 1,808 | 1,822 | +27 | +1.5% | 5,100 |
2018/03/26 | 1,781 | 1,795 | 1,762 | 1,795 | -5 | -0.3% | 6,100 |
2018/03/23 | 1,840 | 1,840 | 1,797 | 1,800 | -26 | -1.4% | 4,900 |
2018/03/22 | 1,824 | 1,831 | 1,819 | 1,826 | +14 | +0.8% | 3,100 |
2018/03/20 | 1,814 | 1,824 | 1,810 | 1,812 | -13 | -0.7% | 3,800 |
2018/03/19 | 1,840 | 1,840 | 1,820 | 1,825 | +11 | +0.6% | 2,800 |
2018/03/16 | 1,823 | 1,850 | 1,810 | 1,814 | +7 | +0.4% | 4,100 |
2018/03/15 | 1,902 | 1,947 | 1,805 | 1,807 | +48 | +2.7% | 21,100 |
2018/03/14 | 1,755 | 1,764 | 1,755 | 1,759 | -5 | -0.3% | 700 |
2018/03/13 | 1,753 | 1,772 | 1,753 | 1,764 | +11 | +0.6% | 1,200 |
2018/03/12 | 1,750 | 1,755 | 1,750 | 1,753 | +7 | +0.4% | 1,300 |
2018/03/09 | 1,746 | 1,753 | 1,745 | 1,746 | +1 | +0.1% | 2,400 |
2018/03/08 | 1,744 | 1,759 | 1,744 | 1,745 | -25 | -1.4% | 6,200 |
2018/03/07 | 1,764 | 1,780 | 1,763 | 1,770 | +6 | +0.3% | 1,600 |
2018/03/06 | 1,769 | 1,770 | 1,760 | 1,764 | +10 | +0.6% | 1,600 |
2018/03/05 | 1,749 | 1,780 | 1,746 | 1,754 | +4 | +0.2% | 2,600 |
2018/03/02 | 1,759 | 1,773 | 1,750 | 1,750 | -14 | -0.8% | 2,900 |
2018/03/01 | 1,756 | 1,771 | 1,754 | 1,764 | -7 | -0.4% | 1,700 |
2018/02/28 | 1,770 | 1,779 | 1,770 | 1,771 | +8 | +0.5% | 1,600 |
2018/02/27 | 1,763 | 1,770 | 1,760 | 1,763 | +4 | +0.2% | 2,000 |
2018/02/26 | 1,757 | 1,760 | 1,757 | 1,759 | +8 | +0.5% | 700 |
2018/02/23 | 1,754 | 1,754 | 1,751 | 1,751 | +5 | +0.3% | 1,600 |
1751~
1800
件表示中 / 5976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 | 517,000円 | +5.9% | +11.1% | 3.02% | 16.74倍 | 4.62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 |
福井コンピ | 304,000円 | +5.9% | +7.2% | 2.40% | 14.58倍 | 2.32倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
JFE-SI | 193,500円 | -8.4% | -16.5% | 3.51% | 14.27倍 | 1.84倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
セーフィー | 111,600円 | +22.3% | - | 0.00% | 620.00倍 | 7.25倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジAIカメラや建設現場向けも展開 |
スマレジ | 311,500円 | +25.2% | +18.9% | 0.64% | 32.15倍 | 7.83倍 |
|
スマホ使ったPOSレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム