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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 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 |
| 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 |
2401～
2450
件表示中 / 5978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 | 506,000円 | +5.9% | +11.1% | 3.08% | 16.37倍 | 4.53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 |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ＪＦＥ－ＳＩ | 193,600円 | -8.4% | -16.5% | 3.51% | 14.27倍 | 1.84倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| セルシス | 166,400円 | +27.1% | -15.9% | 2.16% | 29.10倍 | 9.49倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| ゼンリン | 103,300円 | +1.8% | +11.8% | 4.07% | 18.38倍 | 1.11倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
