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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 1,348 | 1,355 | 1,345 | 1,353 | +3 | +0.2% | 5,300 |
| 2014/09/02 | 1,350 | 1,350 | 1,344 | 1,350 | +1 | +0.1% | 6,100 |
| 2014/09/01 | 1,348 | 1,358 | 1,345 | 1,349 | +1 | +0.1% | 4,200 |
| 2014/08/29 | 1,350 | 1,350 | 1,344 | 1,348 | -5 | -0.4% | 3,300 |
| 2014/08/28 | 1,355 | 1,357 | 1,347 | 1,353 | -2 | -0.1% | 1,800 |
| 2014/08/27 | 1,349 | 1,355 | 1,342 | 1,355 | +2 | +0.1% | 2,600 |
| 2014/08/26 | 1,363 | 1,363 | 1,345 | 1,353 | +8 | +0.6% | 3,500 |
| 2014/08/25 | 1,360 | 1,369 | 1,345 | 1,345 | +10 | +0.7% | 5,700 |
| 2014/08/22 | 1,342 | 1,342 | 1,334 | 1,335 | -2 | -0.1% | 3,200 |
| 2014/08/21 | 1,336 | 1,349 | 1,333 | 1,337 | +1 | +0.1% | 6,300 |
| 2014/08/20 | 1,345 | 1,345 | 1,331 | 1,336 | +3 | +0.2% | 3,300 |
| 2014/08/19 | 1,332 | 1,359 | 1,330 | 1,333 | +5 | +0.4% | 4,200 |
| 2014/08/18 | 1,327 | 1,349 | 1,324 | 1,328 | +1 | +0.1% | 4,300 |
| 2014/08/15 | 1,327 | 1,348 | 1,321 | 1,327 | ±0 | ±0% | 3,000 |
| 2014/08/14 | 1,329 | 1,341 | 1,327 | 1,327 | -2 | -0.2% | 3,000 |
| 2014/08/13 | 1,332 | 1,348 | 1,320 | 1,329 | -23 | -1.7% | 5,500 |
| 2014/08/12 | 1,353 | 1,359 | 1,348 | 1,352 | -6 | -0.4% | 5,500 |
| 2014/08/11 | 1,358 | 1,369 | 1,352 | 1,358 | ±0 | ±0% | 2,200 |
| 2014/08/08 | 1,369 | 1,369 | 1,351 | 1,358 | -6 | -0.4% | 4,100 |
| 2014/08/07 | 1,365 | 1,372 | 1,362 | 1,364 | -4 | -0.3% | 1,800 |
| 2014/08/06 | 1,375 | 1,383 | 1,368 | 1,368 | -7 | -0.5% | 3,100 |
| 2014/08/05 | 1,398 | 1,398 | 1,373 | 1,375 | -23 | -1.6% | 3,800 |
| 2014/08/04 | 1,396 | 1,400 | 1,395 | 1,398 | -4 | -0.3% | 2,900 |
| 2014/08/01 | 1,355 | 1,414 | 1,355 | 1,402 | -13 | -0.9% | 9,100 |
| 2014/07/31 | 1,422 | 1,422 | 1,414 | 1,415 | -5 | -0.4% | 2,700 |
| 2014/07/30 | 1,417 | 1,420 | 1,412 | 1,420 | +3 | +0.2% | 2,300 |
| 2014/07/29 | 1,410 | 1,418 | 1,408 | 1,417 | +7 | +0.5% | 2,400 |
| 2014/07/28 | 1,409 | 1,410 | 1,408 | 1,410 | ±0 | ±0% | 2,600 |
| 2014/07/25 | 1,408 | 1,414 | 1,408 | 1,410 | +1 | +0.1% | 4,500 |
| 2014/07/24 | 1,410 | 1,415 | 1,409 | 1,409 | -1 | -0.1% | 2,200 |
| 2014/07/23 | 1,410 | 1,420 | 1,408 | 1,410 | -1 | -0.1% | 5,700 |
| 2014/07/22 | 1,412 | 1,413 | 1,407 | 1,411 | +10 | +0.7% | 2,500 |
| 2014/07/18 | 1,400 | 1,413 | 1,398 | 1,401 | -7 | -0.5% | 3,000 |
| 2014/07/17 | 1,413 | 1,413 | 1,408 | 1,408 | +4 | +0.3% | 1,800 |
| 2014/07/16 | 1,405 | 1,416 | 1,401 | 1,404 | +4 | +0.3% | 4,200 |
| 2014/07/15 | 1,415 | 1,415 | 1,398 | 1,400 | +4 | +0.3% | 2,800 |
| 2014/07/14 | 1,388 | 1,410 | 1,388 | 1,396 | +2 | +0.1% | 5,700 |
| 2014/07/11 | 1,440 | 1,600 | 1,388 | 1,394 | -19 | -1.3% | 69,800 |
| 2014/07/10 | 1,424 | 1,431 | 1,412 | 1,413 | -11 | -0.8% | 4,800 |
| 2014/07/09 | 1,430 | 1,434 | 1,424 | 1,424 | -7 | -0.5% | 3,600 |
| 2014/07/08 | 1,430 | 1,436 | 1,427 | 1,431 | +3 | +0.2% | 3,100 |
| 2014/07/07 | 1,450 | 1,450 | 1,426 | 1,428 | -11 | -0.8% | 3,400 |
| 2014/07/04 | 1,420 | 1,449 | 1,419 | 1,439 | +27 | +1.9% | 12,100 |
| 2014/07/03 | 1,411 | 1,419 | 1,411 | 1,412 | +1 | +0.1% | 2,200 |
| 2014/07/02 | 1,415 | 1,422 | 1,410 | 1,411 | +13 | +0.9% | 7,300 |
| 2014/07/01 | 1,400 | 1,412 | 1,370 | 1,398 | +1 | +0.1% | 12,600 |
| 2014/06/30 | 1,370 | 1,400 | 1,370 | 1,397 | -1 | -0.1% | 9,400 |
| 2014/06/27 | 1,399 | 1,399 | 1,356 | 1,398 | +4 | +0.3% | 19,800 |
| 2014/06/26 | 1,436 | 1,448 | 1,392 | 1,394 | -60 | -4.1% | 29,300 |
| 2014/06/25 | 1,450 | 1,480 | 1,449 | 1,454 | -36 | -2.4% | 25,800 |
2651～
2700
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
