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 |
|---|---|---|---|---|---|---|---|
| 2001/06/01 | 1,216.7 | 1,246.7 | 1,216.7 | 1,241.7 | +50 | +4.2% | 66,600 |
| 2001/05/31 | 1,183.3 | 1,200 | 1,150 | 1,191.7 | -8.3 | -0.7% | 40,800 |
| 2001/05/30 | 1,193.3 | 1,200 | 1,183.3 | 1,200 | +8.3 | +0.7% | 45,600 |
| 2001/05/29 | 1,166.7 | 1,191.7 | 1,138.3 | 1,191.7 | +30 | +2.6% | 25,800 |
| 2001/05/28 | 1,251.7 | 1,251.7 | 1,150 | 1,161.7 | -23.3 | -2% | 75,600 |
| 2001/05/25 | 1,101.7 | 1,185 | 1,101.7 | 1,185 | +166.7 | +16.4% | 105,000 |
| 2001/05/24 | 1,050 | 1,050 | 1,018.3 | 1,018.3 | +1.6 | +0.2% | 7,800 |
| 2001/05/23 | 1,041.7 | 1,050 | 1,016.7 | 1,016.7 | ±0 | ±0% | 5,400 |
| 2001/05/22 | 1,018.3 | 1,050 | 1,016.7 | 1,016.7 | ±0 | ±0% | 6,600 |
| 2001/05/21 | 1,063.3 | 1,063.3 | 1,016.7 | 1,016.7 | -46.6 | -4.4% | 1,800 |
| 2001/05/18 | 1,066.7 | 1,066.7 | 1,058.3 | 1,063.3 | ±0 | ±0% | 12,600 |
| 2001/05/17 | 1,065 | 1,065 | 1,050 | 1,063.3 | +5 | +0.5% | 27,000 |
| 2001/05/16 | 1,096.7 | 1,096.7 | 1,058.3 | 1,058.3 | -33.4 | -3.1% | 42,600 |
| 2001/05/15 | 1,083.3 | 1,091.7 | 1,080 | 1,091.7 | +11.7 | +1.1% | 14,400 |
| 2001/05/14 | 1,080 | 1,083.3 | 1,075 | 1,080 | ±0 | ±0% | 27,600 |
| 2001/05/11 | 1,075 | 1,096.7 | 1,066.7 | 1,080 | +16.7 | +1.6% | 29,400 |
| 2001/05/10 | 1,063.3 | 1,080 | 1,050 | 1,063.3 | ±0 | ±0% | 27,600 |
| 2001/05/09 | 1,058.3 | 1,098.3 | 1,058.3 | 1,063.3 | +13.3 | +1.3% | 41,400 |
| 2001/05/08 | 1,035 | 1,050 | 1,018.3 | 1,050 | +33.3 | +3.3% | 51,000 |
| 2001/05/07 | 983.3 | 1,035 | 983.3 | 1,016.7 | +16.7 | +1.7% | 4,800 |
| 2001/05/02 | 975 | 1,000 | 968.3 | 1,000 | +33.3 | +3.4% | 8,400 |
| 2001/05/01 | 950 | 966.7 | 950 | 966.7 | +33.4 | +3.6% | 15,000 |
| 2001/04/27 | 958.3 | 958.3 | 933.3 | 933.3 | -15 | -1.6% | 10,800 |
| 2001/04/26 | 936.7 | 948.3 | 916.7 | 948.3 | +11.6 | +1.2% | 7,200 |
| 2001/04/25 | 950 | 966.7 | 936.7 | 936.7 | +6.7 | +0.7% | 9,600 |
| 2001/04/24 | 950 | 950 | 930 | 930 | -13.3 | -1.4% | 9,000 |
| 2001/04/23 | 941.7 | 950 | 938.3 | 943.3 | +21.6 | +2.3% | 20,400 |
| 2001/04/20 | 900 | 921.7 | 900 | 921.7 | +38.4 | +4.3% | 21,000 |
| 2001/04/19 | 883.3 | 916.7 | 880 | 883.3 | +20 | +2.3% | 31,200 |
| 2001/04/18 | 851.7 | 880 | 850 | 863.3 | +28.3 | +3.4% | 22,200 |
| 2001/04/17 | 831.7 | 835 | 826.7 | 835 | +10 | +1.2% | 22,200 |
| 2001/04/16 | 825 | 825 | 825 | 825 | +25 | +3.1% | 600 |
| 2001/04/13 | 823.3 | 833.3 | 800 | 800 | - | - | 18,600 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 825 | 825 | 818.3 | 818.3 | +10 | +1.2% | 11,400 |
| 2001/04/10 | 783.3 | 811.7 | 775 | 808.3 | +33.3 | +4.3% | 12,000 |
| 2001/04/09 | 775 | 783.3 | 766.7 | 775 | -8.3 | -1.1% | 7,800 |
| 2001/04/06 | 830 | 830 | 783.3 | 783.3 | -16.7 | -2.1% | 16,200 |
| 2001/04/05 | 808.3 | 808.3 | 791.7 | 800 | -8.3 | -1% | 15,600 |
| 2001/04/04 | 798.3 | 816.7 | 790 | 808.3 | -8.4 | -1% | 17,400 |
| 2001/04/03 | 851.7 | 851.7 | 801.7 | 816.7 | -35 | -4.1% | 15,000 |
| 2001/04/02 | 841.7 | 858.3 | 841.7 | 851.7 | +1.7 | +0.2% | 7,200 |
| 2001/03/30 | 851.7 | 851.7 | 841.7 | 850 | -1.7 | -0.2% | 2,400 |
| 2001/03/29 | 856.7 | 858.3 | 846.7 | 851.7 | -6.6 | -0.8% | 14,400 |
| 2001/03/28 | 843.3 | 893.3 | 841.7 | 858.3 | +16.6 | +2% | 10,800 |
| 2001/03/27 | 900 | 900 | 838.3 | 841.7 | -66.6 | -7.3% | 37,200 |
| 2001/03/26 | 891.7 | 950 | 890 | 908.3 | +70 | +8.4% | 22,800 |
| 2001/03/23 | 833.3 | 858.3 | 833.3 | 838.3 | -1.7 | -0.2% | 34,800 |
| 2001/03/22 | 841.7 | 858.3 | 838.3 | 840 | ±0 | ±0% | 15,600 |
| 2001/03/21 | 841.7 | 858.3 | 838.3 | 840 | -1.7 | -0.2% | 10,800 |
5851～
5900
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
