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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,354 | 1,362 | 1,354 | 1,356 | +2 | +0.1% | 4,500 |
| 2015/02/10 | 1,352 | 1,354 | 1,350 | 1,354 | +2 | +0.1% | 2,000 |
| 2015/02/09 | 1,354 | 1,355 | 1,351 | 1,352 | -2 | -0.1% | 1,400 |
| 2015/02/06 | 1,352 | 1,357 | 1,351 | 1,354 | +2 | +0.1% | 1,500 |
| 2015/02/05 | 1,358 | 1,359 | 1,352 | 1,352 | -2 | -0.1% | 2,400 |
| 2015/02/04 | 1,348 | 1,354 | 1,347 | 1,354 | +9 | +0.7% | 2,100 |
| 2015/02/03 | 1,357 | 1,357 | 1,345 | 1,345 | -7 | -0.5% | 3,000 |
| 2015/02/02 | 1,355 | 1,355 | 1,350 | 1,352 | -3 | -0.2% | 2,800 |
| 2015/01/30 | 1,360 | 1,360 | 1,348 | 1,355 | +1 | +0.1% | 3,800 |
| 2015/01/29 | 1,352 | 1,359 | 1,350 | 1,354 | +2 | +0.1% | 2,200 |
| 2015/01/28 | 1,350 | 1,355 | 1,346 | 1,352 | +1 | +0.1% | 2,000 |
| 2015/01/27 | 1,354 | 1,354 | 1,345 | 1,351 | +6 | +0.4% | 1,100 |
| 2015/01/26 | 1,351 | 1,352 | 1,341 | 1,345 | +2 | +0.1% | 2,400 |
| 2015/01/23 | 1,355 | 1,355 | 1,343 | 1,343 | -8 | -0.6% | 2,300 |
| 2015/01/22 | 1,353 | 1,353 | 1,344 | 1,351 | +4 | +0.3% | 1,500 |
| 2015/01/21 | 1,352 | 1,352 | 1,343 | 1,347 | -5 | -0.4% | 1,400 |
| 2015/01/20 | 1,351 | 1,352 | 1,347 | 1,352 | +4 | +0.3% | 1,400 |
| 2015/01/19 | 1,345 | 1,353 | 1,342 | 1,348 | +6 | +0.4% | 1,700 |
| 2015/01/16 | 1,343 | 1,349 | 1,341 | 1,342 | -5 | -0.4% | 1,700 |
| 2015/01/15 | 1,349 | 1,349 | 1,345 | 1,347 | -2 | -0.1% | 3,200 |
| 2015/01/14 | 1,348 | 1,355 | 1,345 | 1,349 | +1 | +0.1% | 2,500 |
| 2015/01/13 | 1,341 | 1,350 | 1,340 | 1,348 | -3 | -0.2% | 3,700 |
| 2015/01/09 | 1,348 | 1,351 | 1,345 | 1,351 | +3 | +0.2% | 3,100 |
| 2015/01/08 | 1,340 | 1,349 | 1,340 | 1,348 | +8 | +0.6% | 2,400 |
| 2015/01/07 | 1,339 | 1,349 | 1,338 | 1,340 | +1 | +0.1% | 3,900 |
| 2015/01/06 | 1,342 | 1,344 | 1,338 | 1,339 | -3 | -0.2% | 5,500 |
| 2015/01/05 | 1,345 | 1,347 | 1,340 | 1,342 | -3 | -0.2% | 4,400 |
| 2014/12/30 | 1,348 | 1,348 | 1,342 | 1,345 | -3 | -0.2% | 5,100 |
| 2014/12/29 | 1,348 | 1,348 | 1,341 | 1,348 | ±0 | ±0% | 3,400 |
| 2014/12/26 | 1,347 | 1,358 | 1,340 | 1,348 | -20 | -1.5% | 5,100 |
| 2014/12/25 | 1,369 | 1,369 | 1,361 | 1,368 | +7 | +0.5% | 11,600 |
| 2014/12/24 | 1,356 | 1,368 | 1,356 | 1,361 | +5 | +0.4% | 8,900 |
| 2014/12/22 | 1,387 | 1,590 | 1,355 | 1,356 | -1 | -0.1% | 93,800 |
| 2014/12/19 | 1,367 | 1,369 | 1,350 | 1,357 | -10 | -0.7% | 10,500 |
| 2014/12/18 | 1,367 | 1,375 | 1,366 | 1,367 | ±0 | ±0% | 5,000 |
| 2014/12/17 | 1,389 | 1,389 | 1,367 | 1,367 | +4 | +0.3% | 2,700 |
| 2014/12/16 | 1,370 | 1,370 | 1,360 | 1,363 | +1 | +0.1% | 4,000 |
| 2014/12/15 | 1,380 | 1,392 | 1,362 | 1,362 | -8 | -0.6% | 10,200 |
| 2014/12/12 | 1,375 | 1,375 | 1,370 | 1,370 | -3 | -0.2% | 7,300 |
| 2014/12/11 | 1,373 | 1,376 | 1,369 | 1,373 | ±0 | ±0% | 5,800 |
| 2014/12/10 | 1,374 | 1,375 | 1,369 | 1,373 | ±0 | ±0% | 4,300 |
| 2014/12/09 | 1,375 | 1,376 | 1,370 | 1,373 | ±0 | ±0% | 6,200 |
| 2014/12/08 | 1,373 | 1,374 | 1,369 | 1,373 | +4 | +0.3% | 4,700 |
| 2014/12/05 | 1,360 | 1,372 | 1,360 | 1,369 | -3 | -0.2% | 4,100 |
| 2014/12/04 | 1,370 | 1,375 | 1,362 | 1,372 | +2 | +0.1% | 5,300 |
| 2014/12/03 | 1,368 | 1,370 | 1,362 | 1,370 | +2 | +0.1% | 6,600 |
| 2014/12/02 | 1,368 | 1,369 | 1,366 | 1,368 | +1 | +0.1% | 2,900 |
| 2014/12/01 | 1,370 | 1,370 | 1,365 | 1,367 | -3 | -0.2% | 7,300 |
| 2014/11/28 | 1,370 | 1,370 | 1,367 | 1,370 | +1 | +0.1% | 2,200 |
| 2014/11/27 | 1,370 | 1,370 | 1,367 | 1,369 | +1 | +0.1% | 1,900 |
2501～
2550
件表示中 / 5933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 | 384,500円 | +6.2% | +18.6% | 2.60% | 13.74倍 | 3.82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 |
| アルファシステム | 329,500円 | +3.1% | +1.3% | 3.79% | 15.17倍 | 1.09倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| 日シス技術 | 186,100円 | +9.1% | +11.8% | 1.45% | 20.01倍 | 3.55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 | 110,700円 | +23.5% | +117.4% | 0.00% | 112.61倍 | 14.34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 |
| 学研ＨＤ | 100,800円 | +7.8% | +4.3% | 2.58% | 11.91倍 | 0.81倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
