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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,434 | 1,442 | 1,434 | 1,439 | +5 | +0.3% | 2,300 |
| 2015/07/06 | 1,435 | 1,447 | 1,434 | 1,434 | -1 | -0.1% | 2,600 |
| 2015/07/03 | 1,450 | 1,450 | 1,434 | 1,435 | -15 | -1% | 4,500 |
| 2015/07/02 | 1,459 | 1,459 | 1,443 | 1,450 | +10 | +0.7% | 2,700 |
| 2015/07/01 | 1,440 | 1,450 | 1,439 | 1,440 | ±0 | ±0% | 2,800 |
| 2015/06/30 | 1,425 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 6,300 |
| 2015/06/29 | 1,448 | 1,448 | 1,427 | 1,440 | -20 | -1.4% | 6,000 |
| 2015/06/26 | 1,466 | 1,469 | 1,455 | 1,460 | -15 | -1% | 6,500 |
| 2015/06/25 | 1,471 | 1,479 | 1,468 | 1,475 | ±0 | ±0% | 13,100 |
| 2015/06/24 | 1,476 | 1,479 | 1,471 | 1,475 | +3 | +0.2% | 9,000 |
| 2015/06/23 | 1,466 | 1,474 | 1,466 | 1,472 | +6 | +0.4% | 7,100 |
| 2015/06/22 | 1,463 | 1,469 | 1,460 | 1,466 | +3 | +0.2% | 6,300 |
| 2015/06/19 | 1,459 | 1,466 | 1,459 | 1,463 | +5 | +0.3% | 4,700 |
| 2015/06/18 | 1,470 | 1,471 | 1,458 | 1,458 | -6 | -0.4% | 6,600 |
| 2015/06/17 | 1,465 | 1,469 | 1,461 | 1,464 | +4 | +0.3% | 2,600 |
| 2015/06/16 | 1,459 | 1,465 | 1,458 | 1,460 | -3 | -0.2% | 5,400 |
| 2015/06/15 | 1,463 | 1,465 | 1,460 | 1,463 | +3 | +0.2% | 3,100 |
| 2015/06/12 | 1,459 | 1,467 | 1,459 | 1,460 | +1 | +0.1% | 5,400 |
| 2015/06/11 | 1,455 | 1,464 | 1,455 | 1,459 | +6 | +0.4% | 2,100 |
| 2015/06/10 | 1,456 | 1,462 | 1,453 | 1,453 | -4 | -0.3% | 3,400 |
| 2015/06/09 | 1,470 | 1,470 | 1,457 | 1,457 | -2 | -0.1% | 5,900 |
| 2015/06/08 | 1,460 | 1,465 | 1,459 | 1,459 | ±0 | ±0% | 2,700 |
| 2015/06/05 | 1,455 | 1,467 | 1,455 | 1,459 | -4 | -0.3% | 4,900 |
| 2015/06/04 | 1,461 | 1,473 | 1,461 | 1,463 | -4 | -0.3% | 4,900 |
| 2015/06/03 | 1,460 | 1,473 | 1,460 | 1,467 | ±0 | ±0% | 3,000 |
| 2015/06/02 | 1,470 | 1,475 | 1,467 | 1,467 | -3 | -0.2% | 2,300 |
| 2015/06/01 | 1,445 | 1,474 | 1,445 | 1,470 | ±0 | ±0% | 10,900 |
| 2015/05/29 | 1,467 | 1,472 | 1,465 | 1,470 | +3 | +0.2% | 4,900 |
| 2015/05/28 | 1,460 | 1,474 | 1,459 | 1,467 | -2 | -0.1% | 4,700 |
| 2015/05/27 | 1,456 | 1,479 | 1,456 | 1,469 | +1 | +0.1% | 4,300 |
| 2015/05/26 | 1,481 | 1,481 | 1,465 | 1,468 | -3 | -0.2% | 4,500 |
| 2015/05/25 | 1,473 | 1,488 | 1,470 | 1,471 | -2 | -0.1% | 7,500 |
| 2015/05/22 | 1,469 | 1,473 | 1,459 | 1,473 | +10 | +0.7% | 5,100 |
| 2015/05/21 | 1,473 | 1,473 | 1,453 | 1,463 | +3 | +0.2% | 4,300 |
| 2015/05/20 | 1,453 | 1,460 | 1,448 | 1,460 | +16 | +1.1% | 5,900 |
| 2015/05/19 | 1,438 | 1,446 | 1,438 | 1,444 | +6 | +0.4% | 4,800 |
| 2015/05/18 | 1,432 | 1,439 | 1,432 | 1,438 | +6 | +0.4% | 3,400 |
| 2015/05/15 | 1,429 | 1,435 | 1,429 | 1,432 | -1 | -0.1% | 1,300 |
| 2015/05/14 | 1,431 | 1,435 | 1,427 | 1,433 | +2 | +0.1% | 2,600 |
| 2015/05/13 | 1,421 | 1,436 | 1,420 | 1,431 | +11 | +0.8% | 6,100 |
| 2015/05/12 | 1,410 | 1,423 | 1,410 | 1,420 | +3 | +0.2% | 3,300 |
| 2015/05/11 | 1,419 | 1,425 | 1,411 | 1,417 | +11 | +0.8% | 2,600 |
| 2015/05/08 | 1,407 | 1,418 | 1,406 | 1,406 | -1 | -0.1% | 2,900 |
| 2015/05/07 | 1,420 | 1,421 | 1,406 | 1,407 | -4 | -0.3% | 3,900 |
| 2015/05/01 | 1,424 | 1,424 | 1,407 | 1,411 | -7 | -0.5% | 4,100 |
| 2015/04/30 | 1,421 | 1,426 | 1,410 | 1,418 | +5 | +0.4% | 4,800 |
| 2015/04/28 | 1,410 | 1,413 | 1,404 | 1,413 | +7 | +0.5% | 4,700 |
| 2015/04/27 | 1,408 | 1,410 | 1,404 | 1,406 | +2 | +0.1% | 2,500 |
| 2015/04/24 | 1,414 | 1,415 | 1,399 | 1,404 | +7 | +0.5% | 7,900 |
| 2015/04/23 | 1,399 | 1,399 | 1,394 | 1,397 | +4 | +0.3% | 1,600 |
2401～
2450
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
