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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/10 | 1,688 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 2,500 |
| 2017/05/09 | 1,668 | 1,685 | 1,668 | 1,685 | +17 | +1% | 2,500 |
| 2017/05/08 | 1,655 | 1,677 | 1,655 | 1,668 | +10 | +0.6% | 4,100 |
| 2017/05/02 | 1,660 | 1,660 | 1,656 | 1,658 | +6 | +0.4% | 2,100 |
| 2017/05/01 | 1,649 | 1,652 | 1,643 | 1,652 | +2 | +0.1% | 3,900 |
| 2017/04/28 | 1,634 | 1,650 | 1,634 | 1,650 | +17 | +1% | 3,100 |
| 2017/04/27 | 1,648 | 1,648 | 1,633 | 1,633 | -10 | -0.6% | 2,100 |
| 2017/04/26 | 1,638 | 1,643 | 1,631 | 1,643 | +16 | +1% | 1,700 |
| 2017/04/25 | 1,649 | 1,649 | 1,626 | 1,627 | +7 | +0.4% | 2,900 |
| 2017/04/24 | 1,613 | 1,630 | 1,611 | 1,620 | +9 | +0.6% | 1,700 |
| 2017/04/21 | 1,601 | 1,612 | 1,601 | 1,611 | +11 | +0.7% | 1,500 |
| 2017/04/20 | 1,610 | 1,612 | 1,600 | 1,600 | -5 | -0.3% | 1,700 |
| 2017/04/19 | 1,602 | 1,610 | 1,598 | 1,605 | +3 | +0.2% | 1,600 |
| 2017/04/18 | 1,600 | 1,605 | 1,593 | 1,602 | +9 | +0.6% | 1,300 |
| 2017/04/17 | 1,591 | 1,595 | 1,591 | 1,593 | +2 | +0.1% | 900 |
| 2017/04/14 | 1,595 | 1,595 | 1,590 | 1,591 | +1 | +0.1% | 2,500 |
| 2017/04/13 | 1,590 | 1,595 | 1,590 | 1,590 | ±0 | ±0% | 1,400 |
| 2017/04/12 | 1,590 | 1,592 | 1,585 | 1,590 | +10 | +0.6% | 2,400 |
| 2017/04/11 | 1,581 | 1,594 | 1,580 | 1,580 | -12 | -0.8% | 1,200 |
| 2017/04/10 | 1,588 | 1,593 | 1,588 | 1,592 | +4 | +0.3% | 1,100 |
| 2017/04/07 | 1,594 | 1,597 | 1,580 | 1,588 | -5 | -0.3% | 2,500 |
| 2017/04/06 | 1,622 | 1,623 | 1,592 | 1,593 | -46 | -2.8% | 5,000 |
2001～
2050
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
