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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,720 | 1,727 | 1,720 | 1,727 | +7 | +0.4% | 1,100 |
| 2017/08/29 | 1,705 | 1,720 | 1,705 | 1,720 | +7 | +0.4% | 1,300 |
| 2017/08/28 | 1,716 | 1,717 | 1,713 | 1,713 | -3 | -0.2% | 800 |
| 2017/08/25 | 1,704 | 1,716 | 1,704 | 1,716 | +5 | +0.3% | 2,500 |
| 2017/08/24 | 1,711 | 1,711 | 1,703 | 1,711 | -1 | -0.1% | 1,400 |
| 2017/08/23 | 1,716 | 1,716 | 1,704 | 1,712 | +3 | +0.2% | 1,300 |
| 2017/08/22 | 1,714 | 1,714 | 1,702 | 1,709 | +7 | +0.4% | 1,000 |
| 2017/08/21 | 1,703 | 1,703 | 1,702 | 1,702 | +1 | +0.1% | 600 |
| 2017/08/18 | 1,719 | 1,719 | 1,699 | 1,701 | -5 | -0.3% | 3,200 |
| 2017/08/17 | 1,709 | 1,710 | 1,706 | 1,706 | -8 | -0.5% | 1,300 |
| 2017/08/16 | 1,711 | 1,719 | 1,711 | 1,714 | +1 | +0.1% | 1,200 |
| 2017/08/15 | 1,707 | 1,718 | 1,707 | 1,713 | +6 | +0.4% | 1,200 |
| 2017/08/14 | 1,701 | 1,715 | 1,700 | 1,707 | -16 | -0.9% | 2,300 |
| 2017/08/10 | 1,711 | 1,727 | 1,710 | 1,723 | -2 | -0.1% | 2,000 |
| 2017/08/09 | 1,727 | 1,730 | 1,719 | 1,725 | -3 | -0.2% | 2,200 |
| 2017/08/08 | 1,724 | 1,740 | 1,723 | 1,728 | -22 | -1.3% | 1,000 |
| 2017/08/07 | 1,710 | 1,750 | 1,708 | 1,750 | +36 | +2.1% | 2,600 |
| 2017/08/04 | 1,700 | 1,714 | 1,700 | 1,714 | +1 | +0.1% | 5,900 |
| 2017/08/03 | 1,747 | 1,753 | 1,701 | 1,713 | -43 | -2.4% | 7,900 |
| 2017/08/02 | 1,750 | 1,756 | 1,746 | 1,756 | +6 | +0.3% | 3,100 |
| 2017/08/01 | 1,750 | 1,750 | 1,746 | 1,750 | -10 | -0.6% | 2,100 |
| 2017/07/31 | 1,763 | 1,766 | 1,751 | 1,760 | +4 | +0.2% | 1,700 |
| 2017/07/28 | 1,752 | 1,757 | 1,752 | 1,756 | +1 | +0.1% | 1,300 |
| 2017/07/27 | 1,752 | 1,755 | 1,751 | 1,755 | -2 | -0.1% | 800 |
| 2017/07/26 | 1,764 | 1,765 | 1,750 | 1,757 | +7 | +0.4% | 1,700 |
| 2017/07/25 | 1,766 | 1,766 | 1,746 | 1,750 | -16 | -0.9% | 5,900 |
| 2017/07/24 | 1,768 | 1,772 | 1,762 | 1,766 | -4 | -0.2% | 3,000 |
| 2017/07/21 | 1,770 | 1,770 | 1,768 | 1,770 | +9 | +0.5% | 1,600 |
| 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 |
1951～
2000
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
