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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,377 | 1,389 | 1,372 | 1,372 | -8 | -0.6% | 2,800 |
| 2016/07/06 | 1,388 | 1,388 | 1,378 | 1,380 | -9 | -0.6% | 2,300 |
| 2016/07/05 | 1,391 | 1,401 | 1,380 | 1,389 | -13 | -0.9% | 1,500 |
| 2016/07/04 | 1,403 | 1,404 | 1,392 | 1,402 | ±0 | ±0% | 2,300 |
| 2016/07/01 | 1,387 | 1,402 | 1,387 | 1,402 | +14 | +1% | 2,100 |
| 2016/06/30 | 1,392 | 1,394 | 1,388 | 1,388 | -3 | -0.2% | 3,100 |
| 2016/06/29 | 1,396 | 1,414 | 1,391 | 1,391 | -5 | -0.4% | 4,300 |
| 2016/06/28 | 1,404 | 1,404 | 1,380 | 1,396 | -11 | -0.8% | 6,800 |
| 2016/06/27 | 1,390 | 1,407 | 1,390 | 1,407 | +21 | +1.5% | 19,500 |
| 2016/06/24 | 1,408 | 1,409 | 1,364 | 1,386 | -16 | -1.1% | 12,200 |
| 2016/06/23 | 1,402 | 1,404 | 1,395 | 1,402 | ±0 | ±0% | 7,000 |
| 2016/06/22 | 1,397 | 1,403 | 1,397 | 1,402 | +5 | +0.4% | 6,000 |
| 2016/06/21 | 1,401 | 1,404 | 1,392 | 1,397 | +2 | +0.1% | 1,400 |
| 2016/06/20 | 1,393 | 1,395 | 1,386 | 1,395 | +4 | +0.3% | 1,800 |
| 2016/06/17 | 1,372 | 1,391 | 1,372 | 1,391 | +21 | +1.5% | 1,700 |
| 2016/06/16 | 1,380 | 1,381 | 1,370 | 1,370 | -10 | -0.7% | 2,400 |
| 2016/06/15 | 1,380 | 1,385 | 1,375 | 1,380 | ±0 | ±0% | 1,500 |
| 2016/06/14 | 1,386 | 1,387 | 1,378 | 1,380 | -10 | -0.7% | 3,700 |
| 2016/06/13 | 1,396 | 1,396 | 1,390 | 1,390 | -10 | -0.7% | 1,900 |
| 2016/06/10 | 1,405 | 1,405 | 1,398 | 1,400 | +2 | +0.1% | 3,100 |
| 2016/06/09 | 1,397 | 1,400 | 1,396 | 1,398 | +1 | +0.1% | 900 |
| 2016/06/08 | 1,394 | 1,400 | 1,394 | 1,397 | -3 | -0.2% | 1,600 |
| 2016/06/07 | 1,409 | 1,409 | 1,393 | 1,400 | +14 | +1% | 3,800 |
| 2016/06/06 | 1,380 | 1,390 | 1,380 | 1,386 | -2 | -0.1% | 1,900 |
| 2016/06/03 | 1,386 | 1,390 | 1,380 | 1,388 | +8 | +0.6% | 2,600 |
| 2016/06/02 | 1,380 | 1,387 | 1,376 | 1,380 | ±0 | ±0% | 1,400 |
| 2016/06/01 | 1,391 | 1,391 | 1,380 | 1,380 | -9 | -0.6% | 3,200 |
| 2016/05/31 | 1,383 | 1,391 | 1,383 | 1,389 | +2 | +0.1% | 1,400 |
| 2016/05/30 | 1,385 | 1,393 | 1,383 | 1,387 | +2 | +0.1% | 1,900 |
| 2016/05/27 | 1,380 | 1,393 | 1,380 | 1,385 | ±0 | ±0% | 2,000 |
| 2016/05/26 | 1,381 | 1,392 | 1,381 | 1,385 | -3 | -0.2% | 2,400 |
| 2016/05/25 | 1,389 | 1,390 | 1,380 | 1,388 | +2 | +0.1% | 3,800 |
| 2016/05/24 | 1,378 | 1,387 | 1,378 | 1,386 | +8 | +0.6% | 1,400 |
| 2016/05/23 | 1,382 | 1,389 | 1,375 | 1,378 | -9 | -0.6% | 3,000 |
| 2016/05/20 | 1,390 | 1,390 | 1,382 | 1,387 | +3 | +0.2% | 2,300 |
| 2016/05/19 | 1,390 | 1,390 | 1,383 | 1,384 | -4 | -0.3% | 2,100 |
| 2016/05/18 | 1,386 | 1,389 | 1,380 | 1,388 | +2 | +0.1% | 1,100 |
| 2016/05/17 | 1,389 | 1,389 | 1,376 | 1,386 | +1 | +0.1% | 1,500 |
| 2016/05/16 | 1,386 | 1,387 | 1,376 | 1,385 | +9 | +0.7% | 2,100 |
| 2016/05/13 | 1,388 | 1,388 | 1,376 | 1,376 | -7 | -0.5% | 1,700 |
| 2016/05/12 | 1,390 | 1,390 | 1,372 | 1,383 | +12 | +0.9% | 1,700 |
| 2016/05/11 | 1,370 | 1,384 | 1,370 | 1,371 | +2 | +0.1% | 2,400 |
| 2016/05/10 | 1,362 | 1,384 | 1,362 | 1,369 | -4 | -0.3% | 1,800 |
| 2016/05/09 | 1,373 | 1,382 | 1,368 | 1,373 | +2 | +0.1% | 1,600 |
| 2016/05/06 | 1,379 | 1,380 | 1,369 | 1,371 | +4 | +0.3% | 1,500 |
| 2016/05/02 | 1,371 | 1,372 | 1,362 | 1,367 | -4 | -0.3% | 1,400 |
| 2016/04/28 | 1,379 | 1,379 | 1,351 | 1,371 | +7 | +0.5% | 800 |
| 2016/04/27 | 1,373 | 1,378 | 1,348 | 1,364 | -9 | -0.7% | 1,900 |
| 2016/04/26 | 1,375 | 1,379 | 1,361 | 1,373 | -2 | -0.1% | 2,600 |
| 2016/04/25 | 1,376 | 1,376 | 1,373 | 1,375 | -2 | -0.1% | 3,300 |
2201～
2250
件表示中 / 5977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 | 517,000円 | +5.9% | +11.1% | 3.02% | 16.73倍 | 4.63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 |
| ベース | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 304,500円 | +5.9% | +7.2% | 2.40% | 14.61倍 | 2.32倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| スマレジ | 312,000円 | +25.2% | +18.9% | 0.64% | 32.20倍 | 7.84倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
