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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,410 | 1,419 | 1,410 | 1,416 | +2 | +0.1% | 2,100 |
| 2015/12/02 | 1,419 | 1,419 | 1,406 | 1,414 | -4 | -0.3% | 2,100 |
| 2015/12/01 | 1,406 | 1,418 | 1,406 | 1,418 | +12 | +0.9% | 1,000 |
| 2015/11/30 | 1,410 | 1,417 | 1,403 | 1,406 | -5 | -0.4% | 2,500 |
| 2015/11/27 | 1,419 | 1,419 | 1,410 | 1,411 | ±0 | ±0% | 1,900 |
| 2015/11/26 | 1,416 | 1,420 | 1,410 | 1,411 | -5 | -0.4% | 2,400 |
| 2015/11/25 | 1,419 | 1,419 | 1,410 | 1,416 | ±0 | ±0% | 3,500 |
| 2015/11/24 | 1,398 | 1,416 | 1,398 | 1,416 | +19 | +1.4% | 5,500 |
| 2015/11/20 | 1,394 | 1,399 | 1,392 | 1,397 | +3 | +0.2% | 3,000 |
| 2015/11/19 | 1,385 | 1,394 | 1,385 | 1,394 | +9 | +0.6% | 2,200 |
| 2015/11/18 | 1,385 | 1,385 | 1,381 | 1,385 | +3 | +0.2% | 2,100 |
| 2015/11/17 | 1,383 | 1,384 | 1,379 | 1,382 | +3 | +0.2% | 1,800 |
| 2015/11/16 | 1,380 | 1,383 | 1,372 | 1,379 | -5 | -0.4% | 1,700 |
| 2015/11/13 | 1,381 | 1,385 | 1,378 | 1,384 | +4 | +0.3% | 1,300 |
| 2015/11/12 | 1,378 | 1,384 | 1,372 | 1,380 | +6 | +0.4% | 2,000 |
| 2015/11/11 | 1,359 | 1,377 | 1,359 | 1,374 | +15 | +1.1% | 2,100 |
| 2015/11/10 | 1,365 | 1,365 | 1,359 | 1,359 | -4 | -0.3% | 2,200 |
| 2015/11/09 | 1,380 | 1,383 | 1,359 | 1,363 | -12 | -0.9% | 5,400 |
| 2015/11/06 | 1,379 | 1,379 | 1,364 | 1,375 | +14 | +1% | 1,400 |
| 2015/11/05 | 1,363 | 1,370 | 1,361 | 1,361 | -2 | -0.1% | 1,000 |
| 2015/11/04 | 1,363 | 1,372 | 1,360 | 1,363 | ±0 | ±0% | 2,000 |
| 2015/11/02 | 1,370 | 1,370 | 1,359 | 1,363 | -1 | -0.1% | 2,100 |
| 2015/10/30 | 1,370 | 1,370 | 1,358 | 1,364 | ±0 | ±0% | 1,100 |
| 2015/10/29 | 1,368 | 1,369 | 1,364 | 1,364 | +3 | +0.2% | 1,000 |
| 2015/10/28 | 1,355 | 1,369 | 1,355 | 1,361 | +3 | +0.2% | 900 |
| 2015/10/27 | 1,367 | 1,367 | 1,356 | 1,358 | -10 | -0.7% | 1,200 |
| 2015/10/26 | 1,371 | 1,372 | 1,368 | 1,368 | -2 | -0.1% | 700 |
| 2015/10/23 | 1,387 | 1,387 | 1,356 | 1,370 | ±0 | ±0% | 3,100 |
| 2015/10/22 | 1,370 | 1,370 | 1,358 | 1,370 | ±0 | ±0% | 1,100 |
| 2015/10/21 | 1,360 | 1,370 | 1,358 | 1,370 | +15 | +1.1% | 1,800 |
| 2015/10/20 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 1,000 |
| 2015/10/19 | 1,340 | 1,350 | 1,340 | 1,350 | +13 | +1% | 1,000 |
| 2015/10/16 | 1,332 | 1,337 | 1,332 | 1,337 | +6 | +0.5% | 1,800 |
| 2015/10/15 | 1,329 | 1,332 | 1,325 | 1,331 | +2 | +0.2% | 700 |
| 2015/10/14 | 1,332 | 1,332 | 1,329 | 1,329 | +1 | +0.1% | 1,100 |
| 2015/10/13 | 1,330 | 1,331 | 1,327 | 1,328 | -2 | -0.2% | 1,300 |
| 2015/10/09 | 1,328 | 1,330 | 1,325 | 1,330 | +2 | +0.2% | 1,100 |
| 2015/10/08 | 1,333 | 1,333 | 1,322 | 1,328 | +1 | +0.1% | 1,100 |
| 2015/10/07 | 1,328 | 1,332 | 1,327 | 1,327 | ±0 | ±0% | 800 |
| 2015/10/06 | 1,323 | 1,333 | 1,323 | 1,327 | +4 | +0.3% | 1,800 |
| 2015/10/05 | 1,322 | 1,330 | 1,322 | 1,323 | -9 | -0.7% | 900 |
| 2015/10/02 | 1,330 | 1,335 | 1,325 | 1,332 | -1 | -0.1% | 1,600 |
| 2015/10/01 | 1,326 | 1,344 | 1,323 | 1,333 | +12 | +0.9% | 1,300 |
| 2015/09/30 | 1,305 | 1,328 | 1,302 | 1,321 | +1 | +0.1% | 2,000 |
| 2015/09/29 | 1,345 | 1,345 | 1,313 | 1,320 | -34 | -2.5% | 2,500 |
| 2015/09/28 | 1,348 | 1,355 | 1,341 | 1,354 | -24 | -1.7% | 1,800 |
| 2015/09/25 | 1,400 | 1,400 | 1,362 | 1,378 | +13 | +1% | 5,900 |
| 2015/09/24 | 1,360 | 1,369 | 1,360 | 1,365 | +10 | +0.7% | 2,600 |
| 2015/09/18 | 1,351 | 1,362 | 1,351 | 1,355 | -3 | -0.2% | 1,800 |
| 2015/09/17 | 1,358 | 1,360 | 1,351 | 1,358 | +7 | +0.5% | 1,300 |
2301～
2350
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
