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 |
|---|---|---|---|---|---|---|---|
| 2001/08/13 | 1,008.3 | 1,008.3 | 1,000 | 1,000 | - | - | 3,000 |
| 2001/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/09 | 1,018.3 | 1,018.3 | 1,000 | 1,000 | -50 | -4.8% | 4,800 |
| 2001/08/08 | 1,075 | 1,075 | 1,050 | 1,050 | - | - | 1,800 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/03 | 1,000 | 1,046.7 | 1,000 | 1,033.3 | +48.3 | +4.9% | 17,400 |
| 2001/08/02 | 1,016.7 | 1,016.7 | 980 | 985 | -18.3 | -1.8% | 4,200 |
| 2001/08/01 | 1,016.7 | 1,016.7 | 1,003.3 | 1,003.3 | -13.4 | -1.3% | 4,800 |
| 2001/07/31 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | +16.7 | +1.7% | 1,800 |
| 2001/07/30 | 1,031.7 | 1,031.7 | 1,000 | 1,000 | -33.3 | -3.2% | 2,400 |
| 2001/07/27 | 1,031.7 | 1,033.3 | 1,031.7 | 1,033.3 | ±0 | ±0% | 3,600 |
| 2001/07/26 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | ±0 | ±0% | 1,800 |
| 2001/07/25 | 1,050 | 1,075 | 1,033.3 | 1,033.3 | +50 | +5.1% | 7,800 |
| 2001/07/24 | 1,046.7 | 1,046.7 | 968.3 | 983.3 | -81.7 | -7.7% | 7,200 |
| 2001/07/23 | 1,068.3 | 1,068.3 | 1,065 | 1,065 | ±0 | ±0% | 4,800 |
| 2001/07/19 | 1,066.7 | 1,066.7 | 1,065 | 1,065 | -21.7 | -2% | 2,400 |
| 2001/07/18 | 1,116.7 | 1,116.7 | 1,085 | 1,086.7 | -46.6 | -4.1% | 3,600 |
| 2001/07/17 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | ±0 | ±0% | 3,000 |
| 2001/07/16 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | ±0 | ±0% | 2,400 |
| 2001/07/13 | 1,136.7 | 1,161.7 | 1,133.3 | 1,133.3 | ±0 | ±0% | 5,400 |
| 2001/07/12 | 1,118.3 | 1,133.3 | 1,118.3 | 1,133.3 | +16.6 | +1.5% | 1,200 |
| 2001/07/11 | 1,116.7 | 1,116.7 | 1,108.3 | 1,116.7 | ±0 | ±0% | 3,600 |
| 2001/07/10 | 1,116.7 | 1,133.3 | 1,116.7 | 1,116.7 | ±0 | ±0% | 7,200 |
| 2001/07/09 | 1,161.7 | 1,161.7 | 1,116.7 | 1,116.7 | -50 | -4.3% | 12,600 |
| 2001/07/06 | 1,166.7 | 1,191.7 | 1,150 | 1,166.7 | ±0 | ±0% | 6,600 |
| 2001/07/05 | 1,166.7 | 1,191.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 16,200 |
| 2001/07/04 | 1,120 | 1,175 | 1,116.7 | 1,166.7 | +16.7 | +1.5% | 19,800 |
| 2001/07/03 | 1,133.3 | 1,150 | 1,133.3 | 1,150 | +16.7 | +1.5% | 7,200 |
| 2001/07/02 | 1,158.3 | 1,166.7 | 1,133.3 | 1,133.3 | -18.4 | -1.6% | 21,600 |
| 2001/06/29 | 1,206.7 | 1,208.3 | 1,141.7 | 1,151.7 | -51.6 | -4.3% | 21,000 |
| 2001/06/28 | 1,218.3 | 1,225 | 1,203.3 | 1,203.3 | -13.4 | -1.1% | 9,000 |
| 2001/06/27 | 1,225 | 1,225 | 1,216.7 | 1,216.7 | ±0 | ±0% | 3,000 |
| 2001/06/26 | 1,266.7 | 1,266.7 | 1,216.7 | 1,216.7 | -33.3 | -2.7% | 21,000 |
| 2001/06/25 | 1,266.7 | 1,300 | 1,250 | 1,250 | +25 | +2% | 13,200 |
| 2001/06/22 | 1,225 | 1,241.7 | 1,223.3 | 1,225 | +25 | +2.1% | 17,400 |
| 2001/06/21 | 1,200 | 1,225 | 1,200 | 1,200 | +8.3 | +0.7% | 8,400 |
| 2001/06/20 | 1,190 | 1,191.7 | 1,190 | 1,191.7 | ±0 | ±0% | 4,800 |
| 2001/06/19 | 1,180 | 1,216.7 | 1,180 | 1,191.7 | +8.4 | +0.7% | 16,200 |
| 2001/06/18 | 1,175 | 1,183.3 | 1,151.7 | 1,183.3 | ±0 | ±0% | 5,400 |
| 2001/06/15 | 1,216.7 | 1,216.7 | 1,135 | 1,183.3 | -50 | -4.1% | 22,200 |
| 2001/06/14 | 1,251.7 | 1,266.7 | 1,216.7 | 1,233.3 | -35 | -2.8% | 5,400 |
| 2001/06/13 | 1,291.7 | 1,291.7 | 1,261.7 | 1,268.3 | -23.4 | -1.8% | 44,400 |
| 2001/06/12 | 1,316.7 | 1,331.7 | 1,275 | 1,291.7 | -41.6 | -3.1% | 24,600 |
| 2001/06/11 | 1,333.3 | 1,350 | 1,316.7 | 1,333.3 | +16.6 | +1.3% | 45,600 |
| 2001/06/08 | 1,255 | 1,341.7 | 1,255 | 1,316.7 | +66.7 | +5.3% | 142,200 |
| 2001/06/07 | 1,251.7 | 1,275 | 1,250 | 1,250 | ±0 | ±0% | 26,400 |
| 2001/06/06 | 1,300 | 1,303.3 | 1,250 | 1,250 | -50 | -3.8% | 18,600 |
| 2001/06/05 | 1,266.7 | 1,316.7 | 1,258.3 | 1,300 | +50 | +4% | 94,800 |
| 2001/06/04 | 1,231.7 | 1,250 | 1,231.7 | 1,250 | +8.3 | +0.7% | 26,400 |
5801～
5850
件表示中 / 5921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 | 376,500円 | +6.2% | +18.6% | 2.66% | 13.46倍 | 3.73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 |
| アカツキ | 324,500円 | +0.1% | +41.1% | 2.47% | 31.19倍 | 1.15倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＡｎｙＭｉｎｄ | 77,600円 | +27.7% | +32.0% | 0.00% | 17.84倍 | 2.80倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 日シス技術 | 181,100円 | +9.1% | +11.8% | 1.49% | 19.47倍 | 3.45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 |
| プレイド | 110,200円 | +23.5% | +117.4% | 0.00% | 111.99倍 | 14.27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
