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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/22 | 1,391 | 1,396 | 1,391 | 1,393 | -2 | -0.1% | 2,100 |
| 2015/04/21 | 1,400 | 1,402 | 1,393 | 1,395 | -3 | -0.2% | 3,900 |
| 2015/04/20 | 1,400 | 1,400 | 1,394 | 1,398 | +4 | +0.3% | 2,200 |
| 2015/04/17 | 1,400 | 1,400 | 1,394 | 1,394 | ±0 | ±0% | 3,600 |
| 2015/04/16 | 1,399 | 1,399 | 1,393 | 1,394 | ±0 | ±0% | 2,300 |
| 2015/04/15 | 1,395 | 1,398 | 1,392 | 1,394 | -1 | -0.1% | 1,500 |
| 2015/04/14 | 1,391 | 1,395 | 1,391 | 1,395 | +4 | +0.3% | 1,900 |
| 2015/04/13 | 1,392 | 1,395 | 1,391 | 1,391 | -1 | -0.1% | 3,000 |
| 2015/04/10 | 1,402 | 1,402 | 1,391 | 1,392 | -3 | -0.2% | 4,200 |
| 2015/04/09 | 1,398 | 1,402 | 1,390 | 1,395 | -3 | -0.2% | 6,300 |
| 2015/04/08 | 1,400 | 1,405 | 1,397 | 1,398 | -6 | -0.4% | 6,200 |
| 2015/04/07 | 1,403 | 1,408 | 1,402 | 1,404 | +1 | +0.1% | 4,600 |
| 2015/04/06 | 1,409 | 1,409 | 1,402 | 1,403 | -2 | -0.1% | 3,300 |
| 2015/04/03 | 1,399 | 1,406 | 1,399 | 1,405 | ±0 | ±0% | 2,800 |
| 2015/04/02 | 1,405 | 1,407 | 1,395 | 1,405 | +7 | +0.5% | 6,700 |
| 2015/04/01 | 1,394 | 1,400 | 1,394 | 1,398 | +7 | +0.5% | 4,500 |
| 2015/03/31 | 1,400 | 1,400 | 1,391 | 1,391 | ±0 | ±0% | 3,200 |
| 2015/03/30 | 1,391 | 1,399 | 1,391 | 1,391 | ±0 | ±0% | 4,600 |
| 2015/03/27 | 1,399 | 1,400 | 1,381 | 1,391 | -17 | -1.2% | 6,900 |
| 2015/03/26 | 1,402 | 1,408 | 1,400 | 1,408 | +6 | +0.4% | 6,100 |
| 2015/03/25 | 1,410 | 1,410 | 1,400 | 1,402 | +3 | +0.2% | 6,700 |
| 2015/03/24 | 1,395 | 1,400 | 1,391 | 1,399 | +6 | +0.4% | 4,900 |
| 2015/03/23 | 1,389 | 1,395 | 1,389 | 1,393 | +5 | +0.4% | 3,000 |
2501～
2550
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 | 628,000円 | +5.9% | +11.1% | 2.48% | 20.33倍 | 5.62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 | 477,000円 | +5.8% | -7.9% | 3.35% | 18.32倍 | 1.05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 | 184,500円 | +6.8% | +33.1% | 2.60% | 22.02倍 | 2.13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 | 175,400円 | +8.9% | +13.5% | 3.31% | 14.61倍 | 2.32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
