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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,399 | 1,400 | 1,388 | 1,388 | -8 | -0.6% | 8,900 |
| 2015/03/19 | 1,396 | 1,398 | 1,390 | 1,396 | +3 | +0.2% | 4,400 |
| 2015/03/18 | 1,392 | 1,398 | 1,391 | 1,393 | +2 | +0.1% | 2,600 |
| 2015/03/17 | 1,398 | 1,399 | 1,391 | 1,391 | -1 | -0.1% | 3,300 |
| 2015/03/16 | 1,396 | 1,396 | 1,390 | 1,392 | +2 | +0.1% | 3,400 |
| 2015/03/13 | 1,390 | 1,393 | 1,389 | 1,390 | -3 | -0.2% | 6,300 |
| 2015/03/12 | 1,391 | 1,398 | 1,391 | 1,393 | +2 | +0.1% | 4,300 |
| 2015/03/11 | 1,390 | 1,393 | 1,386 | 1,391 | +8 | +0.6% | 3,400 |
| 2015/03/10 | 1,378 | 1,384 | 1,377 | 1,383 | +5 | +0.4% | 3,000 |
| 2015/03/09 | 1,375 | 1,383 | 1,365 | 1,378 | -2 | -0.1% | 6,600 |
| 2015/03/06 | 1,385 | 1,387 | 1,378 | 1,380 | ±0 | ±0% | 5,600 |
| 2015/03/05 | 1,380 | 1,384 | 1,379 | 1,380 | +2 | +0.1% | 3,400 |
| 2015/03/04 | 1,374 | 1,379 | 1,373 | 1,378 | +6 | +0.4% | 4,600 |
| 2015/03/03 | 1,374 | 1,374 | 1,369 | 1,372 | +3 | +0.2% | 2,300 |
| 2015/03/02 | 1,369 | 1,370 | 1,366 | 1,369 | +6 | +0.4% | 4,200 |
| 2015/02/27 | 1,365 | 1,369 | 1,362 | 1,363 | ±0 | ±0% | 3,300 |
| 2015/02/26 | 1,370 | 1,370 | 1,362 | 1,363 | -1 | -0.1% | 4,200 |
| 2015/02/25 | 1,373 | 1,373 | 1,364 | 1,364 | +3 | +0.2% | 4,100 |
| 2015/02/24 | 1,357 | 1,363 | 1,357 | 1,361 | +4 | +0.3% | 3,200 |
| 2015/02/23 | 1,356 | 1,360 | 1,356 | 1,357 | -1 | -0.1% | 5,300 |
| 2015/02/20 | 1,368 | 1,370 | 1,355 | 1,358 | -1 | -0.1% | 5,100 |
| 2015/02/19 | 1,360 | 1,368 | 1,355 | 1,359 | ±0 | ±0% | 3,500 |
| 2015/02/18 | 1,361 | 1,374 | 1,351 | 1,359 | +1 | +0.1% | 17,200 |
| 2015/02/17 | 1,352 | 1,360 | 1,352 | 1,358 | ±0 | ±0% | 2,100 |
| 2015/02/16 | 1,358 | 1,360 | 1,356 | 1,358 | +4 | +0.3% | 2,300 |
| 2015/02/13 | 1,359 | 1,360 | 1,353 | 1,354 | -2 | -0.1% | 3,200 |
| 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 |
2551～
2600
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 | 627,000円 | +5.9% | +11.1% | 2.49% | 20.29倍 | 5.61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 | 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 | 175,400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
