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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 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 |
1801～
1850
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
