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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 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 |
2401～
2450
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
