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 |
|---|---|---|---|---|---|---|---|
| 2002/04/02 | 1,416.7 | 1,416.7 | 1,383.3 | 1,400 | ±0 | ±0% | 12,900 |
| 2002/04/01 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 3,000 |
| 2002/03/29 | 1,400 | 1,433.3 | 1,383.3 | 1,430 | +13.3 | +0.9% | 3,900 |
| 2002/03/28 | 1,400 | 1,416.7 | 1,383.3 | 1,416.7 | +16.7 | +1.2% | 7,800 |
| 2002/03/27 | 1,376.7 | 1,400 | 1,366.7 | 1,400 | +33.3 | +2.4% | 12,000 |
| 2002/03/26 | 1,350 | 1,366.7 | 1,336.7 | 1,366.7 | +33.4 | +2.5% | 11,700 |
| 2002/03/25 | 1,333.3 | 1,333.3 | 1,325 | 1,333.3 | +16.6 | +1.3% | 27,600 |
| 2002/03/22 | 1,300 | 1,316.7 | 1,298.3 | 1,316.7 | +50 | +3.9% | 12,600 |
| 2002/03/20 | 1,315 | 1,325 | 1,266.7 | 1,266.7 | -50 | -3.8% | 37,200 |
| 2002/03/19 | 1,333.3 | 1,333.3 | 1,316.7 | 1,316.7 | -16.6 | -1.2% | 12,600 |
| 2002/03/18 | 1,331.7 | 1,333.3 | 1,323.3 | 1,333.3 | +23.3 | +1.8% | 1,800 |
| 2002/03/15 | 1,333.3 | 1,350 | 1,310 | 1,310 | -23.3 | -1.7% | 9,000 |
| 2002/03/14 | 1,366.7 | 1,366.7 | 1,331.7 | 1,333.3 | -35 | -2.6% | 16,800 |
| 2002/03/13 | 1,368.3 | 1,383.3 | 1,368.3 | 1,368.3 | -3.4 | -0.2% | 6,000 |
| 2002/03/12 | 1,408.3 | 1,408.3 | 1,371.7 | 1,371.7 | -45 | -3.2% | 3,600 |
| 2002/03/11 | 1,365 | 1,416.7 | 1,336.7 | 1,416.7 | +83.4 | +6.3% | 18,000 |
| 2002/03/08 | 1,350 | 1,366.7 | 1,303.3 | 1,333.3 | -50 | -3.6% | 16,800 |
| 2002/03/07 | 1,316.7 | 1,383.3 | 1,316.7 | 1,383.3 | +83.3 | +6.4% | 7,800 |
| 2002/03/06 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 9,000 |
| 2002/03/05 | 1,366.7 | 1,366.7 | 1,336.7 | 1,350 | ±0 | ±0% | 29,400 |
| 2002/03/04 | 1,453.3 | 1,453.3 | 1,350 | 1,350 | -91.7 | -6.4% | 9,000 |
| 2002/03/01 | 1,383.3 | 1,441.7 | 1,366.7 | 1,441.7 | +125 | +9.5% | 19,800 |
| 2002/02/28 | 1,335 | 1,335 | 1,283.3 | 1,316.7 | -16.6 | -1.2% | 15,600 |
| 2002/02/27 | 1,300 | 1,350 | 1,300 | 1,333.3 | +33.3 | +2.6% | 30,000 |
| 2002/02/26 | 1,301.7 | 1,303.3 | 1,300 | 1,300 | ±0 | ±0% | 6,600 |
| 2002/02/25 | 1,333.3 | 1,333.3 | 1,300 | 1,300 | ±0 | ±0% | 6,600 |
| 2002/02/22 | 1,333.3 | 1,333.3 | 1,300 | 1,300 | -46.7 | -3.5% | 9,600 |
| 2002/02/21 | 1,305 | 1,346.7 | 1,305 | 1,346.7 | +41.7 | +3.2% | 7,200 |
| 2002/02/20 | 1,350 | 1,350 | 1,305 | 1,305 | -46.7 | -3.5% | 16,800 |
| 2002/02/19 | 1,360 | 1,365 | 1,351.7 | 1,351.7 | -63.3 | -4.5% | 6,600 |
| 2002/02/18 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 600 |
| 2002/02/15 | 1,416.7 | 1,416.7 | 1,400 | 1,415 | +65 | +4.8% | 15,600 |
| 2002/02/14 | 1,366.7 | 1,366.7 | 1,350 | 1,350 | -41.7 | -3% | 12,000 |
| 2002/02/13 | 1,400 | 1,416.7 | 1,365 | 1,391.7 | -8.3 | -0.6% | 12,600 |
| 2002/02/12 | 1,400 | 1,433.3 | 1,400 | 1,400 | -50 | -3.4% | 9,000 |
| 2002/02/08 | 1,481.7 | 1,483.3 | 1,450 | 1,450 | -33.3 | -2.2% | 9,600 |
| 2002/02/07 | 1,450 | 1,500 | 1,450 | 1,483.3 | +50 | +3.5% | 14,400 |
| 2002/02/06 | 1,450 | 1,500 | 1,366.7 | 1,433.3 | -18.4 | -1.3% | 18,600 |
| 2002/02/05 | 1,525 | 1,525 | 1,451.7 | 1,451.7 | -106.6 | -6.8% | 14,400 |
| 2002/02/04 | 1,583.3 | 1,600 | 1,550 | 1,558.3 | +8.3 | +0.5% | 26,400 |
| 2002/02/01 | 1,750 | 1,750 | 1,533.3 | 1,550 | -133.3 | -7.9% | 67,800 |
| 2002/01/31 | 1,536.7 | 1,683.3 | 1,533.3 | 1,683.3 | +175 | +11.6% | 111,000 |
| 2002/01/30 | 1,400 | 1,508.3 | 1,400 | 1,508.3 | +108.3 | +7.7% | 72,600 |
| 2002/01/29 | 1,368.3 | 1,400 | 1,351.7 | 1,400 | +8.3 | +0.6% | 27,600 |
| 2002/01/28 | 1,400 | 1,400 | 1,383.3 | 1,391.7 | ±0 | ±0% | 16,800 |
| 2002/01/25 | 1,366.7 | 1,398.3 | 1,366.7 | 1,391.7 | +58.4 | +4.4% | 28,800 |
| 2002/01/24 | 1,333.3 | 1,341.7 | 1,333.3 | 1,333.3 | -16.7 | -1.2% | 14,400 |
| 2002/01/23 | 1,350 | 1,365 | 1,350 | 1,350 | ±0 | ±0% | 16,200 |
| 2002/01/22 | 1,360 | 1,373.3 | 1,348.3 | 1,350 | +33.3 | +2.5% | 52,800 |
| 2002/01/21 | 1,330 | 1,330 | 1,283.3 | 1,316.7 | +16.7 | +1.3% | 7,200 |
5551～
5600
件表示中 / 5826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 | 396,000円 | - | - | 2.12% | 16.35倍 | 3.93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 |
| Ｆｉｎａｔｅｘｔ | 94,600円 | - | - | 0.00% | 268.75倍 | 5.65倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＪＦＥ－ＳＩ | 305,000円 | - | - | 3.34% | 10.53倍 | 1.58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 |
| 日シス技術 | 191,100円 | - | - | 1.41% | 20.41倍 | 3.62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 |
| ビート | 4,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
