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 |
|---|---|---|---|---|---|---|---|
| 2002/03/27 | 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 |
| 2002/01/18 | 1,266.7 | 1,341.7 | 1,266.7 | 1,300 | +66.7 | +5.4% | 52,200 |
| 2002/01/17 | 1,225 | 1,233.3 | 1,216.7 | 1,233.3 | +6.6 | +0.5% | 13,800 |
| 2002/01/16 | 1,193.3 | 1,226.7 | 1,193.3 | 1,226.7 | +83.4 | +7.3% | 23,400 |
| 2002/01/15 | 1,223.3 | 1,223.3 | 1,141.7 | 1,143.3 | -73.4 | -6% | 7,200 |
5651～
5700
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 | 387,500円 | +6.2% | +18.6% | 2.58% | 13.85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 | 188,600円 | +9.1% | +11.8% | 1.43% | 20.28倍 | 3.59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 | 330,500円 | +3.1% | +1.3% | 3.78% | 15.22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 | 114,000円 | +23.5% | +117.4% | 0.00% | 115.85倍 | 14.77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
