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 |
|---|---|---|---|---|---|---|---|
| 2002/01/11 | 1,150 | 1,233.3 | 1,150 | 1,216.7 | +70 | +6.1% | 16,200 |
| 2002/01/10 | 1,116.7 | 1,146.7 | 1,116.7 | 1,146.7 | +31.7 | +2.8% | 1,800 |
| 2002/01/09 | 1,108.3 | 1,150 | 1,108.3 | 1,115 | +15 | +1.4% | 5,400 |
| 2002/01/08 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 7,800 |
| 2002/01/07 | 1,080 | 1,083.3 | 1,066.7 | 1,083.3 | +23.3 | +2.2% | 3,000 |
| 2002/01/04 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 600 |
| 2001/12/28 | 1,053.3 | 1,060 | 1,053.3 | 1,060 | +10 | +1% | 2,400 |
| 2001/12/27 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 2,400 |
| 2001/12/26 | 1,066.7 | 1,100 | 1,066.7 | 1,100 | +31.7 | +3% | 18,000 |
| 2001/12/25 | 1,068.3 | 1,068.3 | 1,068.3 | 1,068.3 | +16.6 | +1.6% | 2,400 |
| 2001/12/21 | 1,066.7 | 1,083.3 | 1,051.7 | 1,051.7 | +1.7 | +0.2% | 4,800 |
| 2001/12/20 | 1,051.7 | 1,051.7 | 1,046.7 | 1,050 | ±0 | ±0% | 12,600 |
| 2001/12/19 | 1,050 | 1,050 | 1,033.3 | 1,050 | ±0 | ±0% | 7,200 |
| 2001/12/18 | 1,050 | 1,050 | 1,033.3 | 1,050 | ±0 | ±0% | 3,600 |
| 2001/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | -1.7 | -0.2% | 1,800 |
| 2001/12/14 | 1,050 | 1,081.7 | 1,050 | 1,051.7 | +1.7 | +0.2% | 4,200 |
| 2001/12/13 | 1,050 | 1,050 | 1,050 | 1,050 | +33.3 | +3.3% | 600 |
| 2001/12/12 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | - | - | 1,200 |
| 2001/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/10 | 1,100 | 1,100 | 1,098.3 | 1,098.3 | ±0 | ±0% | 1,200 |
| 2001/12/07 | 1,100 | 1,100 | 1,098.3 | 1,098.3 | +31.6 | +3% | 12,600 |
| 2001/12/06 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | -15 | -1.4% | 6,000 |
| 2001/12/05 | 1,091.7 | 1,091.7 | 1,081.7 | 1,081.7 | +90 | +9.1% | 6,600 |
| 2001/12/04 | 991.7 | 991.7 | 991.7 | 991.7 | +8.4 | +0.9% | 1,800 |
| 2001/12/03 | 983.3 | 1,000 | 958.3 | 983.3 | -16.7 | -1.7% | 12,600 |
| 2001/11/30 | 1,011.7 | 1,011.7 | 1,000 | 1,000 | - | - | 3,600 |
| 2001/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/28 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | +58.3 | +5.8% | 1,800 |
| 2001/11/27 | 1,073.3 | 1,073.3 | 1,000 | 1,000 | - | - | 3,600 |
| 2001/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/22 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 1,800 |
| 2001/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/20 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | +16.6 | +1.6% | 600 |
| 2001/11/19 | 1,000 | 1,016.7 | 983.3 | 1,016.7 | +16.7 | +1.7% | 9,600 |
| 2001/11/16 | 1,050 | 1,050 | 1,000 | 1,000 | - | - | 12,600 |
| 2001/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/14 | 1,050 | 1,050 | 1,050 | 1,050 | -16.7 | -1.6% | 1,800 |
| 2001/11/13 | 1,083.3 | 1,083.3 | 1,050 | 1,066.7 | -33.3 | -3% | 16,200 |
| 2001/11/12 | 1,100 | 1,116.7 | 1,100 | 1,100 | +16.7 | +1.5% | 6,000 |
| 2001/11/09 | 1,100 | 1,100 | 1,083.3 | 1,083.3 | -16.7 | -1.5% | 2,400 |
| 2001/11/08 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 9,000 |
| 2001/11/07 | 1,083.3 | 1,133.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 6,600 |
| 2001/11/06 | 1,055 | 1,083.3 | 1,053.3 | 1,083.3 | +30 | +2.8% | 3,000 |
| 2001/11/05 | 1,058.3 | 1,058.3 | 1,053.3 | 1,053.3 | -21.7 | -2% | 1,200 |
| 2001/11/02 | 1,083.3 | 1,083.3 | 1,046.7 | 1,075 | -8.3 | -0.8% | 8,400 |
| 2001/11/01 | 1,066.7 | 1,083.3 | 1,066.7 | 1,083.3 | +16.6 | +1.6% | 6,600 |
| 2001/10/31 | 1,081.7 | 1,083.3 | 1,066.7 | 1,066.7 | - | - | 1,800 |
| 2001/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/29 | 1,145 | 1,145 | 1,083.3 | 1,091.7 | -53.3 | -4.7% | 2,400 |
| 2001/10/26 | 1,085 | 1,145 | 1,085 | 1,145 | +85 | +8% | 15,000 |
5701～
5750
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
