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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 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 |
| 2016/04/22 | 1,370 | 1,377 | 1,370 | 1,377 | ±0 | ±0% | 800 |
| 2016/04/21 | 1,380 | 1,380 | 1,371 | 1,377 | +6 | +0.4% | 2,600 |
| 2016/04/20 | 1,379 | 1,379 | 1,369 | 1,371 | +5 | +0.4% | 1,300 |
| 2016/04/19 | 1,379 | 1,379 | 1,361 | 1,366 | +8 | +0.6% | 400 |
| 2016/04/18 | 1,373 | 1,375 | 1,354 | 1,358 | -10 | -0.7% | 1,100 |
| 2016/04/15 | 1,372 | 1,373 | 1,353 | 1,368 | -1 | -0.1% | 1,500 |
| 2016/04/14 | 1,358 | 1,370 | 1,356 | 1,369 | +15 | +1.1% | 1,800 |
| 2016/04/13 | 1,345 | 1,362 | 1,345 | 1,354 | +9 | +0.7% | 1,300 |
| 2016/04/12 | 1,352 | 1,352 | 1,345 | 1,345 | +2 | +0.1% | 900 |
| 2016/04/11 | 1,389 | 1,389 | 1,343 | 1,343 | +18 | +1.4% | 1,700 |
| 2016/04/08 | 1,340 | 1,341 | 1,325 | 1,325 | -16 | -1.2% | 1,700 |
| 2016/04/07 | 1,332 | 1,354 | 1,330 | 1,341 | +17 | +1.3% | 1,700 |
| 2016/04/06 | 1,374 | 1,374 | 1,323 | 1,324 | +1 | +0.1% | 1,400 |
| 2016/04/05 | 1,326 | 1,327 | 1,323 | 1,323 | -22 | -1.6% | 900 |
| 2016/04/04 | 1,321 | 1,345 | 1,321 | 1,345 | +23 | +1.7% | 1,600 |
| 2016/04/01 | 1,351 | 1,353 | 1,322 | 1,322 | -33 | -2.4% | 2,700 |
| 2016/03/31 | 1,353 | 1,355 | 1,353 | 1,355 | -4 | -0.3% | 1,600 |
| 2016/03/30 | 1,370 | 1,370 | 1,358 | 1,359 | -11 | -0.8% | 1,400 |
| 2016/03/29 | 1,380 | 1,380 | 1,346 | 1,370 | -23 | -1.7% | 3,900 |
| 2016/03/28 | 1,362 | 1,395 | 1,362 | 1,393 | +27 | +2% | 4,600 |
| 2016/03/25 | 1,380 | 1,380 | 1,360 | 1,366 | -4 | -0.3% | 4,000 |
| 2016/03/24 | 1,375 | 1,375 | 1,367 | 1,370 | +8 | +0.6% | 2,000 |
| 2016/03/23 | 1,353 | 1,374 | 1,353 | 1,362 | -11 | -0.8% | 3,800 |
| 2016/03/22 | 1,365 | 1,373 | 1,363 | 1,373 | +21 | +1.6% | 2,000 |
| 2016/03/18 | 1,366 | 1,366 | 1,348 | 1,352 | -12 | -0.9% | 1,700 |
| 2016/03/17 | 1,363 | 1,364 | 1,350 | 1,364 | +10 | +0.7% | 900 |
| 2016/03/16 | 1,369 | 1,370 | 1,331 | 1,354 | +5 | +0.4% | 2,000 |
| 2016/03/15 | 1,355 | 1,355 | 1,340 | 1,349 | +21 | +1.6% | 2,300 |
| 2016/03/14 | 1,319 | 1,350 | 1,319 | 1,328 | -17 | -1.3% | 8,100 |
| 2016/03/11 | 1,340 | 1,345 | 1,335 | 1,345 | +11 | +0.8% | 3,200 |
| 2016/03/10 | 1,328 | 1,338 | 1,328 | 1,334 | +6 | +0.5% | 1,800 |
| 2016/03/09 | 1,338 | 1,338 | 1,328 | 1,328 | -10 | -0.7% | 2,600 |
| 2016/03/08 | 1,341 | 1,341 | 1,332 | 1,338 | -3 | -0.2% | 3,400 |
| 2016/03/07 | 1,339 | 1,344 | 1,339 | 1,341 | +7 | +0.5% | 1,500 |
| 2016/03/04 | 1,338 | 1,338 | 1,334 | 1,334 | -4 | -0.3% | 3,400 |
| 2016/03/03 | 1,329 | 1,340 | 1,329 | 1,338 | +8 | +0.6% | 1,700 |
| 2016/03/02 | 1,338 | 1,338 | 1,328 | 1,330 | +4 | +0.3% | 1,900 |
| 2016/03/01 | 1,328 | 1,336 | 1,322 | 1,326 | +2 | +0.2% | 800 |
| 2016/02/29 | 1,330 | 1,347 | 1,324 | 1,324 | -6 | -0.5% | 1,800 |
| 2016/02/26 | 1,353 | 1,353 | 1,328 | 1,330 | -4 | -0.3% | 1,200 |
| 2016/02/25 | 1,333 | 1,348 | 1,322 | 1,334 | +9 | +0.7% | 2,200 |
| 2016/02/24 | 1,318 | 1,328 | 1,309 | 1,325 | +8 | +0.6% | 2,200 |
| 2016/02/23 | 1,313 | 1,330 | 1,313 | 1,317 | +4 | +0.3% | 1,000 |
| 2016/02/22 | 1,333 | 1,333 | 1,303 | 1,313 | +9 | +0.7% | 800 |
| 2016/02/19 | 1,332 | 1,332 | 1,301 | 1,304 | -28 | -2.1% | 900 |
2201～
2250
件表示中 / 5932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 | 383,500円 | +6.2% | +18.6% | 2.61% | 13.71倍 | 3.81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 |
| 都築電 | 248,100円 | -17.5% | -3.6% | 3.67% | 10.96倍 | 1.11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 |
| ＮＳＷ | 313,000円 | +3.4% | +1.9% | 2.72% | 11.17倍 | 1.36倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 日シス技術 | 185,200円 | +9.1% | +11.8% | 1.46% | 19.91倍 | 3.53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 |
| プレイド | 112,300円 | +23.5% | +117.4% | 0.00% | 114.24倍 | 14.55倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
