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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,350 | 1,353 | 1,350 | 1,351 | +1 | +0.1% | 1,100 |
| 2015/09/15 | 1,340 | 1,355 | 1,340 | 1,350 | +9 | +0.7% | 1,200 |
| 2015/09/14 | 1,350 | 1,358 | 1,341 | 1,341 | -3 | -0.2% | 1,500 |
| 2015/09/11 | 1,359 | 1,359 | 1,336 | 1,344 | +11 | +0.8% | 4,300 |
| 2015/09/10 | 1,326 | 1,350 | 1,326 | 1,333 | +7 | +0.5% | 900 |
| 2015/09/09 | 1,310 | 1,350 | 1,310 | 1,326 | +23 | +1.8% | 2,600 |
| 2015/09/08 | 1,320 | 1,328 | 1,303 | 1,303 | -5 | -0.4% | 1,600 |
| 2015/09/07 | 1,320 | 1,320 | 1,300 | 1,308 | -16 | -1.2% | 3,600 |
| 2015/09/04 | 1,362 | 1,362 | 1,320 | 1,324 | -15 | -1.1% | 2,900 |
| 2015/09/03 | 1,360 | 1,361 | 1,339 | 1,339 | -12 | -0.9% | 2,400 |
| 2015/09/02 | 1,356 | 1,365 | 1,340 | 1,351 | -8 | -0.6% | 3,200 |
| 2015/09/01 | 1,370 | 1,378 | 1,359 | 1,359 | -9 | -0.7% | 4,500 |
| 2015/08/31 | 1,380 | 1,380 | 1,366 | 1,368 | +3 | +0.2% | 2,900 |
| 2015/08/28 | 1,375 | 1,375 | 1,365 | 1,365 | +4 | +0.3% | 3,300 |
| 2015/08/27 | 1,355 | 1,379 | 1,355 | 1,361 | +8 | +0.6% | 4,100 |
| 2015/08/26 | 1,299 | 1,353 | 1,299 | 1,353 | +57 | +4.4% | 5,600 |
| 2015/08/25 | 1,215 | 1,329 | 1,200 | 1,296 | -39 | -2.9% | 16,500 |
| 2015/08/24 | 1,340 | 1,350 | 1,335 | 1,335 | -37 | -2.7% | 9,600 |
| 2015/08/21 | 1,387 | 1,389 | 1,372 | 1,372 | -20 | -1.4% | 6,000 |
| 2015/08/20 | 1,407 | 1,410 | 1,391 | 1,392 | -1 | -0.1% | 3,300 |
| 2015/08/19 | 1,398 | 1,401 | 1,393 | 1,393 | +2 | +0.1% | 1,900 |
| 2015/08/18 | 1,400 | 1,400 | 1,391 | 1,391 | +4 | +0.3% | 400 |
| 2015/08/17 | 1,390 | 1,393 | 1,386 | 1,387 | -7 | -0.5% | 8,100 |
| 2015/08/14 | 1,392 | 1,399 | 1,391 | 1,394 | -7 | -0.5% | 4,800 |
| 2015/08/13 | 1,400 | 1,405 | 1,397 | 1,401 | -4 | -0.3% | 7,200 |
| 2015/08/12 | 1,405 | 1,418 | 1,405 | 1,405 | -11 | -0.8% | 6,500 |
| 2015/08/11 | 1,419 | 1,420 | 1,415 | 1,416 | -3 | -0.2% | 3,300 |
| 2015/08/10 | 1,415 | 1,420 | 1,415 | 1,419 | +2 | +0.1% | 2,100 |
| 2015/08/07 | 1,420 | 1,420 | 1,410 | 1,417 | -2 | -0.1% | 4,000 |
| 2015/08/06 | 1,430 | 1,430 | 1,418 | 1,419 | -6 | -0.4% | 2,300 |
| 2015/08/05 | 1,420 | 1,429 | 1,419 | 1,425 | +2 | +0.1% | 1,300 |
| 2015/08/04 | 1,422 | 1,423 | 1,418 | 1,423 | +2 | +0.1% | 3,500 |
| 2015/08/03 | 1,425 | 1,429 | 1,421 | 1,421 | -8 | -0.6% | 2,100 |
| 2015/07/31 | 1,425 | 1,434 | 1,425 | 1,429 | +2 | +0.1% | 2,600 |
| 2015/07/30 | 1,431 | 1,438 | 1,427 | 1,427 | ±0 | ±0% | 2,600 |
| 2015/07/29 | 1,427 | 1,430 | 1,426 | 1,427 | ±0 | ±0% | 900 |
| 2015/07/28 | 1,430 | 1,430 | 1,422 | 1,427 | -7 | -0.5% | 2,200 |
| 2015/07/27 | 1,440 | 1,441 | 1,434 | 1,434 | -3 | -0.2% | 2,600 |
| 2015/07/24 | 1,445 | 1,445 | 1,436 | 1,437 | ±0 | ±0% | 2,300 |
| 2015/07/23 | 1,431 | 1,437 | 1,431 | 1,437 | ±0 | ±0% | 1,200 |
| 2015/07/22 | 1,439 | 1,444 | 1,435 | 1,437 | -2 | -0.1% | 2,300 |
| 2015/07/21 | 1,438 | 1,446 | 1,436 | 1,439 | +12 | +0.8% | 1,600 |
| 2015/07/17 | 1,422 | 1,427 | 1,422 | 1,427 | +5 | +0.4% | 1,300 |
| 2015/07/16 | 1,428 | 1,430 | 1,417 | 1,422 | +12 | +0.9% | 2,700 |
| 2015/07/15 | 1,406 | 1,416 | 1,406 | 1,410 | -2 | -0.1% | 3,500 |
| 2015/07/14 | 1,428 | 1,429 | 1,406 | 1,412 | -2 | -0.1% | 11,000 |
| 2015/07/13 | 1,415 | 1,429 | 1,405 | 1,414 | +10 | +0.7% | 1,200 |
| 2015/07/10 | 1,398 | 1,423 | 1,398 | 1,404 | -8 | -0.6% | 4,300 |
| 2015/07/09 | 1,400 | 1,415 | 1,387 | 1,412 | -10 | -0.7% | 9,800 |
| 2015/07/08 | 1,438 | 1,447 | 1,422 | 1,422 | -17 | -1.2% | 8,200 |
2351～
2400
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
