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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 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 |
| 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 |
2701～
2750
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
