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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,765 | 1,768 | 1,760 | 1,761 | -4 | -0.2% | 2,200 |
| 2017/07/19 | 1,769 | 1,769 | 1,765 | 1,765 | +5 | +0.3% | 1,100 |
| 2017/07/18 | 1,754 | 1,760 | 1,750 | 1,760 | +6 | +0.3% | 1,900 |
| 2017/07/14 | 1,762 | 1,762 | 1,751 | 1,754 | +2 | +0.1% | 1,800 |
| 2017/07/13 | 1,747 | 1,753 | 1,747 | 1,752 | +2 | +0.1% | 1,400 |
| 2017/07/12 | 1,744 | 1,752 | 1,744 | 1,750 | -1 | -0.1% | 1,500 |
| 2017/07/11 | 1,744 | 1,751 | 1,743 | 1,751 | +8 | +0.5% | 2,200 |
| 2017/07/10 | 1,743 | 1,749 | 1,742 | 1,743 | +3 | +0.2% | 2,800 |
| 2017/07/07 | 1,757 | 1,757 | 1,740 | 1,740 | -18 | -1% | 4,100 |
| 2017/07/06 | 1,772 | 1,780 | 1,758 | 1,758 | -6 | -0.3% | 2,900 |
| 2017/07/05 | 1,799 | 1,799 | 1,740 | 1,764 | -37 | -2.1% | 9,300 |
| 2017/07/04 | 1,827 | 1,827 | 1,801 | 1,801 | -26 | -1.4% | 4,400 |
| 2017/07/03 | 1,827 | 1,829 | 1,820 | 1,827 | -1 | -0.1% | 3,300 |
| 2017/06/30 | 1,817 | 1,830 | 1,812 | 1,828 | +12 | +0.7% | 3,200 |
| 2017/06/29 | 1,803 | 1,824 | 1,803 | 1,816 | +3 | +0.2% | 2,700 |
| 2017/06/28 | 1,812 | 1,820 | 1,805 | 1,813 | -26 | -1.4% | 5,800 |
| 2017/06/27 | 1,832 | 1,840 | 1,831 | 1,839 | +17 | +0.9% | 9,000 |
| 2017/06/26 | 1,808 | 1,840 | 1,808 | 1,822 | +14 | +0.8% | 9,900 |
| 2017/06/23 | 1,810 | 1,812 | 1,802 | 1,808 | +5 | +0.3% | 8,800 |
| 2017/06/22 | 1,800 | 1,805 | 1,798 | 1,803 | +3 | +0.2% | 2,800 |
| 2017/06/21 | 1,796 | 1,803 | 1,793 | 1,800 | +6 | +0.3% | 2,900 |
| 2017/06/20 | 1,795 | 1,799 | 1,791 | 1,794 | -1 | -0.1% | 3,300 |
| 2017/06/19 | 1,780 | 1,799 | 1,780 | 1,795 | +18 | +1% | 4,500 |
| 2017/06/16 | 1,776 | 1,784 | 1,776 | 1,777 | +5 | +0.3% | 3,800 |
| 2017/06/15 | 1,772 | 1,779 | 1,772 | 1,772 | ±0 | ±0% | 2,100 |
| 2017/06/14 | 1,773 | 1,788 | 1,772 | 1,772 | +1 | +0.1% | 3,600 |
| 2017/06/13 | 1,775 | 1,810 | 1,771 | 1,771 | -2 | -0.1% | 12,400 |
| 2017/06/12 | 1,760 | 1,774 | 1,760 | 1,773 | +13 | +0.7% | 2,600 |
| 2017/06/09 | 1,750 | 1,762 | 1,743 | 1,760 | +19 | +1.1% | 2,500 |
| 2017/06/08 | 1,753 | 1,770 | 1,741 | 1,741 | -2 | -0.1% | 5,600 |
| 2017/06/07 | 1,730 | 1,743 | 1,725 | 1,743 | +12 | +0.7% | 5,300 |
| 2017/06/06 | 1,739 | 1,739 | 1,716 | 1,731 | +16 | +0.9% | 6,300 |
| 2017/06/05 | 1,715 | 1,718 | 1,712 | 1,715 | +1 | +0.1% | 3,900 |
| 2017/06/02 | 1,712 | 1,714 | 1,709 | 1,714 | +2 | +0.1% | 4,000 |
| 2017/06/01 | 1,705 | 1,712 | 1,705 | 1,712 | +4 | +0.2% | 2,000 |
| 2017/05/31 | 1,714 | 1,714 | 1,706 | 1,708 | -3 | -0.2% | 1,600 |
| 2017/05/30 | 1,703 | 1,712 | 1,703 | 1,711 | +8 | +0.5% | 1,700 |
| 2017/05/29 | 1,707 | 1,710 | 1,702 | 1,703 | +2 | +0.1% | 3,300 |
| 2017/05/26 | 1,700 | 1,707 | 1,700 | 1,701 | -13 | -0.8% | 1,200 |
| 2017/05/25 | 1,710 | 1,714 | 1,701 | 1,714 | +4 | +0.2% | 3,400 |
| 2017/05/24 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 3,700 |
| 2017/05/23 | 1,688 | 1,700 | 1,688 | 1,700 | +12 | +0.7% | 2,000 |
| 2017/05/22 | 1,675 | 1,690 | 1,675 | 1,688 | +14 | +0.8% | 2,500 |
| 2017/05/19 | 1,680 | 1,680 | 1,672 | 1,674 | ±0 | ±0% | 1,300 |
| 2017/05/18 | 1,675 | 1,680 | 1,673 | 1,674 | -9 | -0.5% | 2,900 |
| 2017/05/17 | 1,686 | 1,687 | 1,680 | 1,683 | -7 | -0.4% | 1,400 |
| 2017/05/16 | 1,685 | 1,694 | 1,685 | 1,690 | -6 | -0.4% | 3,200 |
| 2017/05/15 | 1,690 | 1,696 | 1,690 | 1,696 | +3 | +0.2% | 2,400 |
| 2017/05/12 | 1,685 | 1,693 | 1,685 | 1,693 | ±0 | ±0% | 3,600 |
| 2017/05/11 | 1,690 | 1,710 | 1,684 | 1,693 | +3 | +0.2% | 9,800 |
1901～
1950
件表示中 / 5931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 | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78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 |
| セルシス | 128,600円 | +27.1% | -15.9% | 2.80% | 22.49倍 | 7.33倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.73倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ギフティ | 153,600円 | +49.7% | +38.8% | 0.85% | 45.59倍 | 5.97倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| 日シス技術 | 183,400円 | +9.1% | +11.8% | 1.47% | 19.72倍 | 3.50倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
