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 |
|---|---|---|---|---|---|---|---|
| 2002/06/10 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | ±0 | ±0% | 1,200 |
| 2002/06/07 | 1,320 | 1,320 | 1,283.3 | 1,283.3 | -43.4 | -3.3% | 6,600 |
| 2002/06/06 | 1,323.3 | 1,336.7 | 1,316.7 | 1,326.7 | +6.7 | +0.5% | 20,700 |
| 2002/06/05 | 1,320 | 1,333.3 | 1,320 | 1,320 | +20 | +1.5% | 15,300 |
| 2002/06/04 | 1,266.7 | 1,300 | 1,266.7 | 1,300 | +16.7 | +1.3% | 4,200 |
| 2002/06/03 | 1,250 | 1,283.3 | 1,233.3 | 1,283.3 | +16.6 | +1.3% | 3,900 |
| 2002/05/31 | 1,266.7 | 1,270 | 1,266.7 | 1,266.7 | -16.6 | -1.3% | 5,100 |
| 2002/05/30 | 1,290 | 1,290 | 1,266.7 | 1,283.3 | -33.4 | -2.5% | 5,400 |
| 2002/05/29 | 1,273.3 | 1,316.7 | 1,266.7 | 1,316.7 | ±0 | ±0% | 10,500 |
| 2002/05/28 | 1,296.7 | 1,316.7 | 1,280 | 1,316.7 | +36.7 | +2.9% | 17,400 |
| 2002/05/27 | 1,316.7 | 1,316.7 | 1,266.7 | 1,280 | -46.7 | -3.5% | 8,400 |
| 2002/05/24 | 1,330 | 1,330 | 1,300 | 1,326.7 | -73.3 | -5.2% | 34,200 |
| 2002/05/23 | 1,373.3 | 1,416.7 | 1,366.7 | 1,400 | +26.7 | +1.9% | 17,100 |
| 2002/05/22 | 1,366.7 | 1,386.7 | 1,366.7 | 1,373.3 | -13.4 | -1% | 8,100 |
| 2002/05/21 | 1,366.7 | 1,393.3 | 1,350 | 1,386.7 | ±0 | ±0% | 24,900 |
| 2002/05/20 | 1,433.3 | 1,433.3 | 1,386.7 | 1,386.7 | -43.3 | -3% | 5,700 |
| 2002/05/17 | 1,333.3 | 1,450 | 1,333.3 | 1,430 | +96.7 | +7.3% | 35,100 |
| 2002/05/16 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 7,800 |
| 2002/05/15 | 1,300 | 1,373.3 | 1,300 | 1,366.7 | +66.7 | +5.1% | 19,500 |
| 2002/05/14 | 1,283.3 | 1,300 | 1,266.7 | 1,300 | ±0 | ±0% | 6,900 |
| 2002/05/13 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2002/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | +16.7 | +1.3% | 3,000 |
| 2002/05/09 | 1,300 | 1,300 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 600 |
| 2002/05/08 | 1,333.3 | 1,333.3 | 1,300 | 1,300 | -33.3 | -2.5% | 14,400 |
| 2002/05/07 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 3,900 |
| 2002/05/02 | 1,333.3 | 1,366.7 | 1,316.7 | 1,366.7 | ±0 | ±0% | 15,600 |
| 2002/05/01 | 1,366.7 | 1,366.7 | 1,366.7 | 1,366.7 | ±0 | ±0% | 900 |
| 2002/04/30 | 1,366.7 | 1,366.7 | 1,366.7 | 1,366.7 | +16.7 | +1.2% | 4,200 |
| 2002/04/26 | 1,333.3 | 1,350 | 1,316.7 | 1,350 | +33.3 | +2.5% | 4,800 |
| 2002/04/25 | 1,316.7 | 1,333.3 | 1,316.7 | 1,316.7 | +33.4 | +2.6% | 24,300 |
| 2002/04/24 | 1,300 | 1,300 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 900 |
| 2002/04/23 | 1,300 | 1,306.7 | 1,266.7 | 1,300 | ±0 | ±0% | 7,500 |
| 2002/04/22 | 1,300 | 1,300 | 1,293.3 | 1,300 | +13.3 | +1% | 6,600 |
| 2002/04/19 | 1,266.7 | 1,300 | 1,266.7 | 1,286.7 | +16.7 | +1.3% | 2,100 |
| 2002/04/18 | 1,300 | 1,300 | 1,266.7 | 1,270 | +3.3 | +0.3% | 6,600 |
| 2002/04/17 | 1,283.3 | 1,300 | 1,266.7 | 1,266.7 | -3.3 | -0.3% | 3,300 |
| 2002/04/16 | 1,283.3 | 1,283.3 | 1,270 | 1,270 | -30 | -2.3% | 1,800 |
| 2002/04/15 | 1,303.3 | 1,316.7 | 1,300 | 1,300 | -46.7 | -3.5% | 3,300 |
| 2002/04/12 | 1,333.3 | 1,350 | 1,333.3 | 1,346.7 | +13.4 | +1% | 13,800 |
| 2002/04/11 | 1,346.7 | 1,346.7 | 1,333.3 | 1,333.3 | -16.7 | -1.2% | 3,600 |
| 2002/04/10 | 1,346.7 | 1,350 | 1,333.3 | 1,350 | ±0 | ±0% | 1,800 |
| 2002/04/09 | 1,360 | 1,360 | 1,333.3 | 1,350 | -10 | -0.7% | 7,500 |
| 2002/04/08 | 1,363.3 | 1,363.3 | 1,333.3 | 1,360 | -6.7 | -0.5% | 2,100 |
| 2002/04/05 | 1,396.7 | 1,396.7 | 1,366.7 | 1,366.7 | -33.3 | -2.4% | 3,000 |
| 2002/04/04 | 1,416.7 | 1,416.7 | 1,400 | 1,400 | -33.3 | -2.3% | 1,800 |
| 2002/04/03 | 1,396.7 | 1,460 | 1,396.7 | 1,433.3 | +33.3 | +2.4% | 15,300 |
| 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 |
5601～
5650
件表示中 / 5922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 | 388,000円 | +6.2% | +18.6% | 2.58% | 13.87倍 | 3.85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 |
| ＪＦＥ－ＳＩ | 150,700円 | +3.2% | -0.7% | 3.82% | 9.21倍 | 1.56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 | 190,500円 | +9.1% | +11.8% | 1.42% | 20.48倍 | 3.63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 |
| アルファシステム | 331,000円 | +3.1% | +1.3% | 3.78% | 15.24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 |
| プレイド | 113,800円 | +23.5% | +117.4% | 0.00% | 115.65倍 | 14.74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 |
市場注目の銘柄
チャート関連のコラム
