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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
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 | 626,000円 | +5.9% | +11.1% | 2.49% | 20.26倍 | 5.60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 | 477,500円 | +5.8% | -7.9% | 3.35% | 18.34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 | 407,500円 | +6.8% | +7.2% | 3.07% | 15.19倍 | 1.73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 | 185,300円 | +6.8% | +33.1% | 2.59% | 22.11倍 | 2.14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 | 175,800円 | +8.9% | +13.5% | 3.30% | 14.64倍 | 2.33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
