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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/08 | 1,786 | 1,798 | 1,784 | 1,787 | -1 | -0.1% | 3,800 |
| 2017/12/07 | 1,782 | 1,797 | 1,782 | 1,788 | +6 | +0.3% | 2,500 |
| 2017/12/06 | 1,781 | 1,789 | 1,781 | 1,782 | -5 | -0.3% | 3,100 |
| 2017/12/05 | 1,800 | 1,800 | 1,782 | 1,787 | +7 | +0.4% | 5,300 |
| 2017/12/04 | 1,795 | 1,795 | 1,779 | 1,780 | +6 | +0.3% | 2,300 |
| 2017/12/01 | 1,764 | 1,777 | 1,764 | 1,774 | +4 | +0.2% | 1,400 |
| 2017/11/30 | 1,771 | 1,773 | 1,770 | 1,770 | -4 | -0.2% | 1,100 |
| 2017/11/29 | 1,775 | 1,777 | 1,770 | 1,774 | +9 | +0.5% | 900 |
| 2017/11/28 | 1,759 | 1,770 | 1,759 | 1,765 | +6 | +0.3% | 1,000 |
| 2017/11/27 | 1,768 | 1,768 | 1,759 | 1,759 | +1 | +0.1% | 1,100 |
| 2017/11/24 | 1,770 | 1,770 | 1,758 | 1,758 | ±0 | ±0% | 3,300 |
| 2017/11/22 | 1,761 | 1,768 | 1,758 | 1,758 | -4 | -0.2% | 2,200 |
| 2017/11/21 | 1,762 | 1,763 | 1,761 | 1,762 | -2 | -0.1% | 1,300 |
| 2017/11/20 | 1,770 | 1,770 | 1,763 | 1,764 | -6 | -0.3% | 900 |
| 2017/11/17 | 1,760 | 1,770 | 1,759 | 1,770 | +10 | +0.6% | 1,000 |
| 2017/11/16 | 1,767 | 1,771 | 1,760 | 1,760 | ±0 | ±0% | 1,300 |
| 2017/11/15 | 1,772 | 1,772 | 1,759 | 1,760 | -10 | -0.6% | 1,900 |
| 2017/11/14 | 1,765 | 1,772 | 1,761 | 1,770 | +1 | +0.1% | 1,400 |
1851～
1900
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
