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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 1,365 | 1,373 | 1,361 | 1,373 | +8 | +0.6% | 2,100 |
| 2014/11/17 | 1,373 | 1,375 | 1,364 | 1,365 | -4 | -0.3% | 2,800 |
| 2014/11/14 | 1,378 | 1,378 | 1,352 | 1,369 | +5 | +0.4% | 3,000 |
| 2014/11/13 | 1,368 | 1,370 | 1,355 | 1,364 | -5 | -0.4% | 2,100 |
| 2014/11/12 | 1,379 | 1,379 | 1,369 | 1,369 | -9 | -0.7% | 3,200 |
| 2014/11/11 | 1,370 | 1,378 | 1,368 | 1,378 | +5 | +0.4% | 2,100 |
| 2014/11/10 | 1,371 | 1,378 | 1,368 | 1,373 | +1 | +0.1% | 1,500 |
| 2014/11/07 | 1,380 | 1,380 | 1,372 | 1,372 | -4 | -0.3% | 2,100 |
| 2014/11/06 | 1,372 | 1,378 | 1,369 | 1,376 | +6 | +0.4% | 1,700 |
| 2014/11/05 | 1,366 | 1,370 | 1,360 | 1,370 | +13 | +1% | 4,000 |
| 2014/11/04 | 1,350 | 1,365 | 1,346 | 1,357 | +7 | +0.5% | 4,700 |
| 2014/10/31 | 1,330 | 1,350 | 1,330 | 1,350 | +7 | +0.5% | 4,200 |
| 2014/10/30 | 1,339 | 1,347 | 1,339 | 1,343 | +4 | +0.3% | 1,700 |
| 2014/10/29 | 1,335 | 1,344 | 1,335 | 1,339 | +4 | +0.3% | 1,200 |
| 2014/10/28 | 1,348 | 1,348 | 1,326 | 1,335 | -5 | -0.4% | 800 |
| 2014/10/27 | 1,349 | 1,349 | 1,325 | 1,340 | +14 | +1.1% | 1,200 |
| 2014/10/24 | 1,344 | 1,344 | 1,319 | 1,326 | +12 | +0.9% | 2,200 |
| 2014/10/23 | 1,309 | 1,323 | 1,305 | 1,314 | +5 | +0.4% | 3,300 |
| 2014/10/22 | 1,288 | 1,319 | 1,288 | 1,309 | +26 | +2% | 2,200 |
| 2014/10/21 | 1,284 | 1,298 | 1,282 | 1,283 | ±0 | ±0% | 2,300 |
| 2014/10/20 | 1,254 | 1,299 | 1,254 | 1,283 | +45 | +3.6% | 2,100 |
| 2014/10/17 | 1,275 | 1,300 | 1,238 | 1,238 | -65 | -5% | 7,200 |
| 2014/10/16 | 1,320 | 1,320 | 1,300 | 1,303 | -31 | -2.3% | 4,500 |
| 2014/10/15 | 1,356 | 1,356 | 1,330 | 1,334 | +1 | +0.1% | 2,900 |
| 2014/10/14 | 1,350 | 1,351 | 1,330 | 1,333 | -25 | -1.8% | 4,700 |
| 2014/10/10 | 1,352 | 1,360 | 1,350 | 1,358 | -3 | -0.2% | 3,300 |
| 2014/10/09 | 1,369 | 1,369 | 1,360 | 1,361 | -8 | -0.6% | 2,100 |
| 2014/10/08 | 1,367 | 1,373 | 1,365 | 1,369 | -12 | -0.9% | 1,800 |
| 2014/10/07 | 1,380 | 1,387 | 1,376 | 1,381 | +5 | +0.4% | 1,900 |
| 2014/10/06 | 1,374 | 1,384 | 1,367 | 1,376 | +2 | +0.1% | 3,000 |
| 2014/10/03 | 1,362 | 1,379 | 1,360 | 1,374 | +12 | +0.9% | 1,700 |
| 2014/10/02 | 1,383 | 1,383 | 1,362 | 1,362 | -22 | -1.6% | 2,800 |
| 2014/10/01 | 1,381 | 1,386 | 1,375 | 1,384 | ±0 | ±0% | 1,400 |
| 2014/09/30 | 1,382 | 1,389 | 1,350 | 1,384 | +2 | +0.1% | 7,400 |
| 2014/09/29 | 1,374 | 1,382 | 1,373 | 1,382 | +5 | +0.4% | 3,200 |
| 2014/09/26 | 1,375 | 1,387 | 1,374 | 1,377 | -18 | -1.3% | 4,100 |
| 2014/09/25 | 1,393 | 1,395 | 1,380 | 1,395 | +3 | +0.2% | 11,600 |
| 2014/09/24 | 1,385 | 1,392 | 1,380 | 1,392 | +13 | +0.9% | 5,900 |
| 2014/09/22 | 1,374 | 1,379 | 1,370 | 1,379 | +7 | +0.5% | 4,400 |
| 2014/09/19 | 1,374 | 1,374 | 1,360 | 1,372 | +1 | +0.1% | 5,600 |
| 2014/09/18 | 1,367 | 1,377 | 1,362 | 1,371 | +4 | +0.3% | 4,700 |
| 2014/09/17 | 1,366 | 1,377 | 1,364 | 1,367 | -8 | -0.6% | 5,300 |
| 2014/09/16 | 1,367 | 1,375 | 1,365 | 1,375 | +6 | +0.4% | 4,700 |
| 2014/09/12 | 1,360 | 1,377 | 1,360 | 1,369 | +1 | +0.1% | 6,300 |
| 2014/09/11 | 1,369 | 1,370 | 1,361 | 1,368 | +4 | +0.3% | 4,500 |
| 2014/09/10 | 1,369 | 1,369 | 1,360 | 1,364 | +2 | +0.1% | 4,100 |
| 2014/09/09 | 1,366 | 1,368 | 1,361 | 1,362 | -2 | -0.1% | 5,000 |
| 2014/09/08 | 1,366 | 1,366 | 1,360 | 1,364 | +5 | +0.4% | 4,600 |
| 2014/09/05 | 1,363 | 1,363 | 1,355 | 1,359 | +2 | +0.1% | 2,600 |
| 2014/09/04 | 1,350 | 1,359 | 1,350 | 1,357 | +4 | +0.3% | 3,800 |
2601～
2650
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% | 16.38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
