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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,765 | 1,774 | 1,765 | 1,769 | +4 | +0.2% | 1,100 |
| 2017/11/10 | 1,762 | 1,765 | 1,762 | 1,765 | -6 | -0.3% | 1,300 |
| 2017/11/09 | 1,770 | 1,778 | 1,760 | 1,771 | -4 | -0.2% | 2,500 |
| 2017/11/08 | 1,779 | 1,779 | 1,772 | 1,775 | -1 | -0.1% | 600 |
| 2017/11/07 | 1,769 | 1,776 | 1,769 | 1,776 | -3 | -0.2% | 1,300 |
| 2017/11/06 | 1,761 | 1,784 | 1,761 | 1,779 | +8 | +0.5% | 2,100 |
| 2017/11/02 | 1,785 | 1,785 | 1,763 | 1,771 | -14 | -0.8% | 1,600 |
| 2017/11/01 | 1,760 | 1,785 | 1,756 | 1,785 | +25 | +1.4% | 3,300 |
| 2017/10/31 | 1,758 | 1,761 | 1,758 | 1,760 | +2 | +0.1% | 1,300 |
| 2017/10/30 | 1,755 | 1,758 | 1,738 | 1,758 | +3 | +0.2% | 4,100 |
| 2017/10/27 | 1,755 | 1,757 | 1,753 | 1,755 | -1 | -0.1% | 1,300 |
| 2017/10/26 | 1,757 | 1,757 | 1,753 | 1,756 | -1 | -0.1% | 900 |
| 2017/10/25 | 1,756 | 1,757 | 1,750 | 1,757 | +9 | +0.5% | 2,000 |
| 2017/10/24 | 1,749 | 1,749 | 1,744 | 1,748 | -1 | -0.1% | 2,900 |
| 2017/10/23 | 1,750 | 1,750 | 1,739 | 1,749 | +12 | +0.7% | 1,500 |
| 2017/10/20 | 1,740 | 1,740 | 1,736 | 1,737 | -7 | -0.4% | 2,600 |
| 2017/10/19 | 1,747 | 1,748 | 1,738 | 1,744 | -3 | -0.2% | 1,800 |
| 2017/10/18 | 1,751 | 1,751 | 1,740 | 1,747 | +2 | +0.1% | 2,200 |
| 2017/10/17 | 1,740 | 1,755 | 1,736 | 1,745 | +6 | +0.3% | 1,900 |
| 2017/10/16 | 1,726 | 1,753 | 1,726 | 1,739 | -11 | -0.6% | 3,800 |
| 2017/10/13 | 1,747 | 1,755 | 1,739 | 1,750 | -1 | -0.1% | 2,900 |
| 2017/10/12 | 1,750 | 1,754 | 1,746 | 1,751 | -6 | -0.3% | 1,000 |
| 2017/10/11 | 1,752 | 1,759 | 1,746 | 1,757 | +5 | +0.3% | 2,300 |
| 2017/10/10 | 1,761 | 1,765 | 1,750 | 1,752 | -9 | -0.5% | 2,800 |
| 2017/10/06 | 1,767 | 1,768 | 1,759 | 1,761 | +2 | +0.1% | 1,400 |
| 2017/10/05 | 1,775 | 1,775 | 1,758 | 1,759 | -16 | -0.9% | 1,000 |
| 2017/10/04 | 1,763 | 1,779 | 1,763 | 1,775 | -3 | -0.2% | 1,300 |
| 2017/10/03 | 1,776 | 1,780 | 1,772 | 1,778 | +15 | +0.9% | 2,400 |
| 2017/10/02 | 1,780 | 1,783 | 1,757 | 1,763 | -7 | -0.4% | 2,200 |
| 2017/09/29 | 1,783 | 1,783 | 1,770 | 1,770 | -10 | -0.6% | 2,100 |
| 2017/09/28 | 1,788 | 1,788 | 1,773 | 1,780 | ±0 | ±0% | 1,300 |
| 2017/09/27 | 1,775 | 1,780 | 1,771 | 1,780 | -15 | -0.8% | 3,400 |
| 2017/09/26 | 1,779 | 1,796 | 1,776 | 1,795 | +16 | +0.9% | 9,500 |
| 2017/09/25 | 1,787 | 1,787 | 1,771 | 1,779 | +2 | +0.1% | 3,700 |
| 2017/09/22 | 1,780 | 1,789 | 1,768 | 1,777 | +7 | +0.4% | 2,800 |
| 2017/09/21 | 1,762 | 1,779 | 1,762 | 1,770 | +2 | +0.1% | 3,700 |
| 2017/09/20 | 1,772 | 1,777 | 1,750 | 1,768 | -1 | -0.1% | 2,900 |
| 2017/09/19 | 1,748 | 1,770 | 1,748 | 1,769 | +21 | +1.2% | 2,900 |
| 2017/09/15 | 1,740 | 1,749 | 1,740 | 1,748 | +4 | +0.2% | 2,100 |
| 2017/09/14 | 1,742 | 1,748 | 1,741 | 1,744 | +2 | +0.1% | 1,800 |
| 2017/09/13 | 1,744 | 1,747 | 1,738 | 1,742 | -2 | -0.1% | 1,200 |
| 2017/09/12 | 1,744 | 1,746 | 1,742 | 1,744 | +2 | +0.1% | 1,000 |
| 2017/09/11 | 1,739 | 1,745 | 1,736 | 1,742 | +7 | +0.4% | 1,400 |
| 2017/09/08 | 1,726 | 1,746 | 1,726 | 1,735 | -8 | -0.5% | 4,100 |
| 2017/09/07 | 1,742 | 1,743 | 1,738 | 1,743 | +8 | +0.5% | 1,400 |
| 2017/09/06 | 1,705 | 1,739 | 1,705 | 1,735 | -10 | -0.6% | 4,200 |
| 2017/09/05 | 1,736 | 1,747 | 1,730 | 1,745 | +4 | +0.2% | 3,200 |
| 2017/09/04 | 1,747 | 1,747 | 1,738 | 1,741 | -3 | -0.2% | 3,000 |
| 2017/09/01 | 1,744 | 1,744 | 1,735 | 1,744 | +12 | +0.7% | 1,900 |
| 2017/08/31 | 1,730 | 1,742 | 1,726 | 1,732 | +5 | +0.3% | 1,700 |
1901～
1950
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
