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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,295 | 1,332 | 1,295 | 1,332 | +44 | +3.4% | 400 |
| 2016/02/17 | 1,399 | 1,399 | 1,283 | 1,288 | -6 | -0.5% | 5,300 |
| 2016/02/16 | 1,273 | 1,299 | 1,273 | 1,294 | +20 | +1.6% | 2,000 |
| 2016/02/15 | 1,293 | 1,300 | 1,271 | 1,274 | +6 | +0.5% | 3,400 |
| 2016/02/12 | 1,300 | 1,305 | 1,268 | 1,268 | -49 | -3.7% | 5,400 |
| 2016/02/10 | 1,328 | 1,334 | 1,317 | 1,317 | -18 | -1.3% | 3,500 |
| 2016/02/09 | 1,331 | 1,378 | 1,331 | 1,335 | -8 | -0.6% | 1,800 |
| 2016/02/08 | 1,355 | 1,361 | 1,340 | 1,343 | -18 | -1.3% | 1,400 |
| 2016/02/05 | 1,349 | 1,361 | 1,349 | 1,361 | -12 | -0.9% | 800 |
| 2016/02/04 | 1,346 | 1,373 | 1,346 | 1,373 | +17 | +1.3% | 500 |
| 2016/02/03 | 1,367 | 1,367 | 1,350 | 1,356 | -14 | -1% | 1,400 |
| 2016/02/02 | 1,383 | 1,383 | 1,368 | 1,370 | +5 | +0.4% | 1,400 |
| 2016/02/01 | 1,356 | 1,365 | 1,348 | 1,365 | +19 | +1.4% | 3,000 |
| 2016/01/29 | 1,330 | 1,355 | 1,330 | 1,346 | +15 | +1.1% | 1,300 |
| 2016/01/28 | 1,336 | 1,358 | 1,331 | 1,331 | -15 | -1.1% | 2,800 |
| 2016/01/27 | 1,355 | 1,355 | 1,325 | 1,346 | +2 | +0.1% | 1,800 |
| 2016/01/26 | 1,325 | 1,350 | 1,320 | 1,344 | -3 | -0.2% | 2,300 |
| 2016/01/25 | 1,350 | 1,350 | 1,313 | 1,347 | +35 | +2.7% | 3,100 |
| 2016/01/22 | 1,292 | 1,323 | 1,292 | 1,312 | +20 | +1.5% | 2,000 |
| 2016/01/21 | 1,315 | 1,331 | 1,292 | 1,292 | -41 | -3.1% | 3,900 |
| 2016/01/20 | 1,339 | 1,346 | 1,329 | 1,333 | -6 | -0.4% | 1,900 |
| 2016/01/19 | 1,340 | 1,348 | 1,334 | 1,339 | +5 | +0.4% | 600 |
| 2016/01/18 | 1,330 | 1,339 | 1,330 | 1,334 | -16 | -1.2% | 1,800 |
| 2016/01/15 | 1,350 | 1,370 | 1,350 | 1,350 | +9 | +0.7% | 400 |
| 2016/01/14 | 1,357 | 1,363 | 1,331 | 1,341 | -24 | -1.8% | 3,300 |
| 2016/01/13 | 1,356 | 1,376 | 1,356 | 1,365 | +9 | +0.7% | 1,000 |
| 2016/01/12 | 1,372 | 1,372 | 1,355 | 1,356 | -16 | -1.2% | 2,900 |
| 2016/01/08 | 1,376 | 1,381 | 1,371 | 1,372 | -9 | -0.7% | 2,100 |
| 2016/01/07 | 1,386 | 1,386 | 1,380 | 1,381 | -6 | -0.4% | 1,900 |
| 2016/01/06 | 1,391 | 1,400 | 1,387 | 1,387 | -7 | -0.5% | 1,800 |
| 2016/01/05 | 1,404 | 1,405 | 1,394 | 1,394 | +4 | +0.3% | 1,900 |
| 2016/01/04 | 1,403 | 1,405 | 1,390 | 1,390 | -13 | -0.9% | 3,100 |
| 2015/12/30 | 1,406 | 1,406 | 1,399 | 1,403 | +16 | +1.2% | 1,500 |
| 2015/12/29 | 1,392 | 1,403 | 1,387 | 1,387 | -4 | -0.3% | 1,800 |
| 2015/12/28 | 1,391 | 1,400 | 1,371 | 1,391 | -29 | -2% | 2,900 |
| 2015/12/25 | 1,420 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 5,600 |
| 2015/12/24 | 1,410 | 1,410 | 1,405 | 1,410 | +3 | +0.2% | 4,100 |
| 2015/12/22 | 1,410 | 1,410 | 1,406 | 1,407 | -3 | -0.2% | 2,500 |
| 2015/12/21 | 1,410 | 1,410 | 1,405 | 1,410 | +8 | +0.6% | 2,700 |
| 2015/12/18 | 1,409 | 1,411 | 1,402 | 1,402 | -1 | -0.1% | 3,000 |
| 2015/12/17 | 1,410 | 1,410 | 1,402 | 1,403 | +2 | +0.1% | 1,900 |
| 2015/12/16 | 1,407 | 1,415 | 1,401 | 1,401 | -2 | -0.1% | 2,100 |
| 2015/12/15 | 1,407 | 1,407 | 1,402 | 1,403 | -5 | -0.4% | 2,000 |
| 2015/12/14 | 1,406 | 1,412 | 1,401 | 1,408 | -5 | -0.4% | 2,600 |
| 2015/12/11 | 1,405 | 1,419 | 1,405 | 1,413 | -2 | -0.1% | 5,000 |
| 2015/12/10 | 1,420 | 1,420 | 1,410 | 1,415 | -5 | -0.4% | 3,400 |
| 2015/12/09 | 1,423 | 1,423 | 1,417 | 1,420 | +2 | +0.1% | 1,700 |
| 2015/12/08 | 1,426 | 1,426 | 1,415 | 1,418 | ±0 | ±0% | 3,800 |
| 2015/12/07 | 1,420 | 1,420 | 1,416 | 1,418 | +2 | +0.1% | 2,000 |
| 2015/12/04 | 1,410 | 1,417 | 1,410 | 1,416 | ±0 | ±0% | 2,600 |
2251～
2300
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
