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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,754 | 1,754 | 1,751 | 1,751 | +5 | +0.3% | 1,600 |
| 2018/02/22 | 1,749 | 1,750 | 1,740 | 1,746 | -3 | -0.2% | 1,600 |
| 2018/02/21 | 1,735 | 1,749 | 1,735 | 1,749 | +8 | +0.5% | 1,300 |
| 2018/02/20 | 1,745 | 1,745 | 1,739 | 1,741 | +6 | +0.3% | 1,200 |
| 2018/02/19 | 1,729 | 1,748 | 1,729 | 1,735 | +5 | +0.3% | 1,000 |
| 2018/02/16 | 1,745 | 1,745 | 1,729 | 1,730 | +9 | +0.5% | 2,000 |
| 2018/02/15 | 1,721 | 1,735 | 1,720 | 1,721 | ±0 | ±0% | 1,200 |
| 2018/02/14 | 1,724 | 1,726 | 1,721 | 1,721 | -9 | -0.5% | 2,300 |
| 2018/02/13 | 1,734 | 1,743 | 1,723 | 1,730 | -3 | -0.2% | 3,200 |
| 2018/02/09 | 1,725 | 1,734 | 1,721 | 1,733 | -18 | -1% | 2,900 |
| 2018/02/08 | 1,750 | 1,759 | 1,750 | 1,751 | ±0 | ±0% | 2,100 |
| 2018/02/07 | 1,730 | 1,769 | 1,730 | 1,751 | +33 | +1.9% | 4,400 |
| 2018/02/06 | 1,783 | 1,783 | 1,704 | 1,718 | -89 | -4.9% | 10,000 |
| 2018/02/05 | 1,807 | 1,810 | 1,802 | 1,807 | -13 | -0.7% | 3,200 |
| 2018/02/02 | 1,829 | 1,829 | 1,811 | 1,820 | +10 | +0.6% | 1,600 |
| 2018/02/01 | 1,830 | 1,830 | 1,810 | 1,810 | -4 | -0.2% | 2,700 |
| 2018/01/31 | 1,820 | 1,824 | 1,814 | 1,814 | -11 | -0.6% | 1,900 |
| 2018/01/30 | 1,826 | 1,833 | 1,825 | 1,825 | -5 | -0.3% | 1,400 |
| 2018/01/29 | 1,831 | 1,831 | 1,825 | 1,830 | -1 | -0.1% | 800 |
| 2018/01/26 | 1,823 | 1,834 | 1,822 | 1,831 | +10 | +0.5% | 1,600 |
| 2018/01/25 | 1,821 | 1,825 | 1,816 | 1,821 | ±0 | ±0% | 2,400 |
| 2018/01/24 | 1,820 | 1,824 | 1,816 | 1,821 | +1 | +0.1% | 1,300 |
| 2018/01/23 | 1,823 | 1,828 | 1,817 | 1,820 | +3 | +0.2% | 1,600 |
| 2018/01/22 | 1,806 | 1,821 | 1,806 | 1,817 | +14 | +0.8% | 1,000 |
| 2018/01/19 | 1,820 | 1,820 | 1,801 | 1,803 | -17 | -0.9% | 3,100 |
| 2018/01/18 | 1,823 | 1,829 | 1,820 | 1,820 | -1 | -0.1% | 1,900 |
| 2018/01/17 | 1,830 | 1,830 | 1,821 | 1,821 | -9 | -0.5% | 1,800 |
| 2018/01/16 | 1,830 | 1,837 | 1,825 | 1,830 | +4 | +0.2% | 2,100 |
| 2018/01/15 | 1,820 | 1,826 | 1,820 | 1,826 | +7 | +0.4% | 1,100 |
| 2018/01/12 | 1,823 | 1,826 | 1,819 | 1,819 | -6 | -0.3% | 1,500 |
| 2018/01/11 | 1,833 | 1,833 | 1,823 | 1,825 | -8 | -0.4% | 1,100 |
| 2018/01/10 | 1,820 | 1,833 | 1,820 | 1,833 | +12 | +0.7% | 2,000 |
| 2018/01/09 | 1,829 | 1,829 | 1,778 | 1,821 | -16 | -0.9% | 7,500 |
| 2018/01/05 | 1,842 | 1,842 | 1,833 | 1,837 | +5 | +0.3% | 2,900 |
| 2018/01/04 | 1,828 | 1,833 | 1,826 | 1,832 | +4 | +0.2% | 3,200 |
| 2017/12/29 | 1,833 | 1,838 | 1,826 | 1,828 | -5 | -0.3% | 2,000 |
| 2017/12/28 | 1,828 | 1,850 | 1,828 | 1,833 | +6 | +0.3% | 1,900 |
| 2017/12/27 | 1,849 | 1,850 | 1,827 | 1,827 | -23 | -1.2% | 6,600 |
| 2017/12/26 | 1,850 | 1,851 | 1,844 | 1,850 | +1 | +0.1% | 24,200 |
| 2017/12/25 | 1,843 | 1,849 | 1,835 | 1,849 | +24 | +1.3% | 10,400 |
| 2017/12/22 | 1,828 | 1,829 | 1,820 | 1,825 | +2 | +0.1% | 7,200 |
| 2017/12/21 | 1,815 | 1,826 | 1,815 | 1,823 | +7 | +0.4% | 7,900 |
| 2017/12/20 | 1,814 | 1,820 | 1,814 | 1,816 | +2 | +0.1% | 4,000 |
| 2017/12/19 | 1,813 | 1,820 | 1,811 | 1,814 | +1 | +0.1% | 4,300 |
| 2017/12/18 | 1,819 | 1,820 | 1,812 | 1,813 | +4 | +0.2% | 4,200 |
| 2017/12/15 | 1,806 | 1,809 | 1,805 | 1,809 | +3 | +0.2% | 2,300 |
| 2017/12/14 | 1,809 | 1,810 | 1,799 | 1,806 | +7 | +0.4% | 3,500 |
| 2017/12/13 | 1,800 | 1,800 | 1,791 | 1,799 | +5 | +0.3% | 5,600 |
| 2017/12/12 | 1,792 | 1,800 | 1,792 | 1,794 | +2 | +0.1% | 2,500 |
| 2017/12/11 | 1,786 | 1,795 | 1,786 | 1,792 | +5 | +0.3% | 2,100 |
1801～
1850
件表示中 / 5977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% | 16.73倍 | 4.63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 |
| ベース | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 304,500円 | +5.9% | +7.2% | 2.40% | 14.61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 |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26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 | 312,000円 | +25.2% | +18.9% | 0.64% | 32.20倍 | 7.84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
