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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 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 |
| 2014/06/24 | 1,498 | 1,498 | 1,485 | 1,490 | -18 | -1.2% | 28,700 |
| 2014/06/23 | 1,517 | 1,517 | 1,500 | 1,508 | -12 | -0.8% | 16,600 |
| 2014/06/20 | 1,518 | 1,527 | 1,515 | 1,520 | -8 | -0.5% | 6,900 |
| 2014/06/19 | 1,530 | 1,549 | 1,508 | 1,528 | +1 | +0.1% | 32,100 |
| 2014/06/18 | 1,539 | 1,539 | 1,525 | 1,527 | -11 | -0.7% | 4,600 |
| 2014/06/17 | 1,537 | 1,543 | 1,526 | 1,538 | +1 | +0.1% | 5,200 |
| 2014/06/16 | 1,527 | 1,550 | 1,515 | 1,537 | -15 | -1% | 13,500 |
| 2014/06/13 | 1,598 | 1,598 | 1,519 | 1,552 | -33 | -2.1% | 20,000 |
| 2014/06/12 | 1,522 | 1,599 | 1,522 | 1,585 | +37 | +2.4% | 50,500 |
| 2014/06/11 | 1,501 | 1,557 | 1,498 | 1,548 | +43 | +2.9% | 59,300 |
| 2014/06/10 | 1,519 | 1,519 | 1,502 | 1,505 | ±0 | ±0% | 10,500 |
| 2014/06/09 | 1,518 | 1,518 | 1,497 | 1,505 | +4 | +0.3% | 6,400 |
| 2014/06/06 | 1,520 | 1,531 | 1,488 | 1,501 | -27 | -1.8% | 16,900 |
| 2014/06/05 | 1,499 | 1,533 | 1,480 | 1,528 | +16 | +1.1% | 17,600 |
| 2014/06/04 | 1,569 | 1,598 | 1,511 | 1,512 | -42 | -2.7% | 69,900 |
| 2014/06/03 | 1,520 | 1,555 | 1,515 | 1,554 | +35 | +2.3% | 82,900 |
| 2014/06/02 | 1,485 | 1,549 | 1,485 | 1,519 | -3 | -0.2% | 49,000 |
| 2014/05/30 | 1,441 | 1,550 | 1,438 | 1,522 | +64 | +4.4% | 107,000 |
| 2014/05/29 | 1,463 | 1,481 | 1,432 | 1,458 | -5 | -0.3% | 111,100 |
| 2014/05/28 | 1,479 | 1,479 | 1,450 | 1,463 | -17 | -1.1% | 88,900 |
| 2014/05/27 | 1,449 | 1,488 | 1,449 | 1,480 | +9 | +0.6% | 55,400 |
| 2014/05/26 | 1,400 | 1,485 | 1,390 | 1,471 | +61 | +4.3% | 102,200 |
| 2014/05/23 | 1,518 | 1,518 | 1,360 | 1,410 | -97 | -6.4% | 92,000 |
| 2014/05/22 | 1,531 | 1,550 | 1,505 | 1,507 | -40 | -2.6% | 46,100 |
| 2014/05/21 | 1,499 | 1,549 | 1,482 | 1,547 | +41 | +2.7% | 84,800 |
| 2014/05/20 | 1,467 | 1,509 | 1,467 | 1,506 | +41 | +2.8% | 17,900 |
| 2014/05/19 | 1,465 | 1,541 | 1,440 | 1,465 | -70 | -4.6% | 43,000 |
| 2014/05/16 | 1,476 | 1,546 | 1,445 | 1,535 | +102 | +7.1% | 88,800 |
| 2014/05/15 | 1,449 | 1,506 | 1,411 | 1,433 | -25 | -1.7% | 66,400 |
| 2014/05/14 | 1,355 | 1,460 | 1,355 | 1,458 | +104 | +7.7% | 52,900 |
| 2014/05/13 | 1,289 | 1,399 | 1,285 | 1,354 | +64 | +5% | 27,400 |
| 2014/05/12 | 1,280 | 1,325 | 1,260 | 1,290 | -50 | -3.7% | 34,700 |
| 2014/05/09 | 1,490 | 1,600 | 1,277 | 1,340 | -138 | -9.3% | 101,600 |
| 2014/05/08 | 1,442 | 1,478 | 1,430 | 1,478 | +42 | +2.9% | 33,500 |
| 2014/05/07 | 1,427 | 1,470 | 1,399 | 1,436 | +4 | +0.3% | 35,500 |
| 2014/05/02 | 1,426 | 1,450 | 1,395 | 1,432 | +36 | +2.6% | 39,100 |
| 2014/05/01 | 1,318 | 1,409 | 1,318 | 1,396 | +125 | +9.8% | 44,400 |
| 2014/04/30 | 1,226 | 1,271 | 1,221 | 1,271 | +37 | +3% | 15,900 |
| 2014/04/28 | 1,234 | 1,234 | 1,220 | 1,234 | -1 | -0.1% | 9,900 |
| 2014/04/25 | 1,249 | 1,249 | 1,220 | 1,235 | +16 | +1.3% | 8,400 |
| 2014/04/24 | 1,248 | 1,258 | 1,206 | 1,219 | -2 | -0.2% | 16,000 |
| 2014/04/23 | 1,169 | 1,250 | 1,153 | 1,221 | +76 | +6.6% | 14,300 |
| 2014/04/22 | 1,136 | 1,159 | 1,136 | 1,145 | +10 | +0.9% | 8,900 |
| 2014/04/21 | 1,127 | 1,135 | 1,126 | 1,135 | +14 | +1.2% | 6,500 |
| 2014/04/18 | 1,125 | 1,125 | 1,118 | 1,121 | +1 | +0.1% | 2,900 |
2651～
2700
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
