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 |
|---|---|---|---|---|---|---|---|
| 2016/04/22 | 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 |
| 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 |
2251～
2300
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
