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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
件表示中 / 6009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 | 625,000円 | +5.9% | +11.1% | 2.50% | 20.23倍 | 5.59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 |
| 三菱総研 | 479,500円 | +5.8% | -7.9% | 3.34% | 18.42倍 | 1.06倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 東計電算 | 409,000円 | +6.8% | +7.2% | 3.06% | 15.25倍 | 1.74倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 183,600円 | +6.8% | +33.1% | 2.61% | 21.91倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| クレスコ | 174,600円 | +8.9% | +13.5% | 3.32% | 14.54倍 | 2.31倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
