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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 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 |
| 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 |
2651～
2700
件表示中 / 6010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 | 624,000円 | +5.9% | +11.1% | 2.50% | 20.19倍 | 5.58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 |
| 東計電算 | 408,000円 | +6.8% | +7.2% | 3.06% | 15.21倍 | 1.74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 | 185,400円 | +6.8% | +33.1% | 2.59% | 22.12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 | 175,000円 | +8.9% | +13.5% | 3.31% | 14.57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 |
| ブロドリーフ | 74,900円 | +11.4% | +166.1% | 0.67% | 67.48倍 | 2.87倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
