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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,636 | 1,642 | 1,631 | 1,639 | +3 | +0.2% | 2,400 |
| 2017/04/04 | 1,630 | 1,638 | 1,629 | 1,636 | +8 | +0.5% | 2,900 |
| 2017/04/03 | 1,662 | 1,662 | 1,625 | 1,628 | -35 | -2.1% | 5,100 |
| 2017/03/31 | 1,673 | 1,679 | 1,663 | 1,663 | -10 | -0.6% | 4,100 |
| 2017/03/30 | 1,682 | 1,682 | 1,664 | 1,673 | -11 | -0.7% | 2,000 |
| 2017/03/29 | 1,685 | 1,685 | 1,649 | 1,684 | -9 | -0.5% | 5,300 |
| 2017/03/28 | 1,672 | 1,695 | 1,672 | 1,693 | +21 | +1.3% | 9,300 |
| 2017/03/27 | 1,680 | 1,680 | 1,671 | 1,672 | -3 | -0.2% | 6,200 |
| 2017/03/24 | 1,698 | 1,698 | 1,668 | 1,675 | +4 | +0.2% | 5,300 |
| 2017/03/23 | 1,697 | 1,697 | 1,667 | 1,671 | ±0 | ±0% | 6,000 |
| 2017/03/22 | 1,675 | 1,689 | 1,671 | 1,671 | -20 | -1.2% | 6,100 |
| 2017/03/21 | 1,700 | 1,700 | 1,670 | 1,691 | -11 | -0.6% | 8,900 |
| 2017/03/17 | 1,706 | 1,720 | 1,690 | 1,702 | +15 | +0.9% | 8,600 |
| 2017/03/16 | 1,650 | 1,714 | 1,648 | 1,687 | +43 | +2.6% | 13,900 |
| 2017/03/15 | 1,630 | 1,646 | 1,627 | 1,644 | +19 | +1.2% | 5,400 |
| 2017/03/14 | 1,612 | 1,625 | 1,611 | 1,625 | +15 | +0.9% | 3,500 |
| 2017/03/13 | 1,604 | 1,610 | 1,604 | 1,610 | +10 | +0.6% | 4,900 |
| 2017/03/10 | 1,594 | 1,600 | 1,594 | 1,600 | +6 | +0.4% | 5,600 |
| 2017/03/09 | 1,580 | 1,598 | 1,580 | 1,594 | +7 | +0.4% | 2,900 |
| 2017/03/08 | 1,588 | 1,589 | 1,576 | 1,587 | +7 | +0.4% | 2,300 |
| 2017/03/07 | 1,578 | 1,580 | 1,565 | 1,580 | +2 | +0.1% | 2,300 |
| 2017/03/06 | 1,574 | 1,579 | 1,569 | 1,578 | +4 | +0.3% | 3,000 |
| 2017/03/03 | 1,569 | 1,582 | 1,569 | 1,574 | +3 | +0.2% | 3,500 |
| 2017/03/02 | 1,573 | 1,579 | 1,568 | 1,571 | +4 | +0.3% | 3,500 |
| 2017/03/01 | 1,569 | 1,569 | 1,557 | 1,567 | +13 | +0.8% | 2,900 |
| 2017/02/28 | 1,553 | 1,560 | 1,553 | 1,554 | +1 | +0.1% | 3,200 |
| 2017/02/27 | 1,555 | 1,555 | 1,550 | 1,553 | -2 | -0.1% | 2,100 |
| 2017/02/24 | 1,558 | 1,559 | 1,550 | 1,555 | ±0 | ±0% | 4,000 |
| 2017/02/23 | 1,551 | 1,559 | 1,547 | 1,555 | +4 | +0.3% | 3,100 |
| 2017/02/22 | 1,555 | 1,555 | 1,550 | 1,551 | +1 | +0.1% | 1,400 |
| 2017/02/21 | 1,549 | 1,552 | 1,546 | 1,550 | +4 | +0.3% | 2,500 |
| 2017/02/20 | 1,540 | 1,550 | 1,539 | 1,546 | +8 | +0.5% | 2,200 |
| 2017/02/17 | 1,536 | 1,542 | 1,532 | 1,538 | +2 | +0.1% | 1,800 |
| 2017/02/16 | 1,536 | 1,538 | 1,533 | 1,536 | ±0 | ±0% | 900 |
| 2017/02/15 | 1,544 | 1,544 | 1,536 | 1,536 | -4 | -0.3% | 1,200 |
| 2017/02/14 | 1,543 | 1,544 | 1,540 | 1,540 | ±0 | ±0% | 500 |
| 2017/02/13 | 1,532 | 1,543 | 1,531 | 1,540 | +5 | +0.3% | 2,400 |
| 2017/02/10 | 1,532 | 1,538 | 1,532 | 1,535 | -1 | -0.1% | 1,900 |
| 2017/02/09 | 1,535 | 1,539 | 1,531 | 1,536 | +1 | +0.1% | 1,000 |
| 2017/02/08 | 1,548 | 1,548 | 1,532 | 1,535 | -2 | -0.1% | 1,300 |
| 2017/02/07 | 1,537 | 1,545 | 1,528 | 1,537 | ±0 | ±0% | 3,100 |
| 2017/02/06 | 1,569 | 1,569 | 1,535 | 1,537 | +2 | +0.1% | 2,900 |
| 2017/02/03 | 1,573 | 1,573 | 1,521 | 1,535 | -38 | -2.4% | 13,600 |
| 2017/02/02 | 1,555 | 1,573 | 1,555 | 1,573 | +24 | +1.5% | 17,000 |
| 2017/02/01 | 1,545 | 1,549 | 1,541 | 1,549 | +2 | +0.1% | 3,700 |
| 2017/01/31 | 1,549 | 1,549 | 1,545 | 1,547 | ±0 | ±0% | 2,700 |
| 2017/01/30 | 1,544 | 1,547 | 1,544 | 1,547 | +3 | +0.2% | 3,800 |
| 2017/01/27 | 1,547 | 1,548 | 1,538 | 1,544 | +1 | +0.1% | 2,000 |
| 2017/01/26 | 1,540 | 1,546 | 1,538 | 1,543 | +5 | +0.3% | 3,400 |
| 2017/01/25 | 1,535 | 1,540 | 1,527 | 1,538 | +10 | +0.7% | 3,300 |
2051～
2100
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
