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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,782 | 1,797 | 1,782 | 1,788 | +6 | +0.3% | 2,500 |
| 2017/12/06 | 1,781 | 1,789 | 1,781 | 1,782 | -5 | -0.3% | 3,100 |
| 2017/12/05 | 1,800 | 1,800 | 1,782 | 1,787 | +7 | +0.4% | 5,300 |
| 2017/12/04 | 1,795 | 1,795 | 1,779 | 1,780 | +6 | +0.3% | 2,300 |
| 2017/12/01 | 1,764 | 1,777 | 1,764 | 1,774 | +4 | +0.2% | 1,400 |
| 2017/11/30 | 1,771 | 1,773 | 1,770 | 1,770 | -4 | -0.2% | 1,100 |
| 2017/11/29 | 1,775 | 1,777 | 1,770 | 1,774 | +9 | +0.5% | 900 |
| 2017/11/28 | 1,759 | 1,770 | 1,759 | 1,765 | +6 | +0.3% | 1,000 |
| 2017/11/27 | 1,768 | 1,768 | 1,759 | 1,759 | +1 | +0.1% | 1,100 |
| 2017/11/24 | 1,770 | 1,770 | 1,758 | 1,758 | ±0 | ±0% | 3,300 |
| 2017/11/22 | 1,761 | 1,768 | 1,758 | 1,758 | -4 | -0.2% | 2,200 |
| 2017/11/21 | 1,762 | 1,763 | 1,761 | 1,762 | -2 | -0.1% | 1,300 |
| 2017/11/20 | 1,770 | 1,770 | 1,763 | 1,764 | -6 | -0.3% | 900 |
| 2017/11/17 | 1,760 | 1,770 | 1,759 | 1,770 | +10 | +0.6% | 1,000 |
| 2017/11/16 | 1,767 | 1,771 | 1,760 | 1,760 | ±0 | ±0% | 1,300 |
| 2017/11/15 | 1,772 | 1,772 | 1,759 | 1,760 | -10 | -0.6% | 1,900 |
| 2017/11/14 | 1,765 | 1,772 | 1,761 | 1,770 | +1 | +0.1% | 1,400 |
| 2017/11/13 | 1,765 | 1,774 | 1,765 | 1,769 | +4 | +0.2% | 1,100 |
| 2017/11/10 | 1,762 | 1,765 | 1,762 | 1,765 | -6 | -0.3% | 1,300 |
| 2017/11/09 | 1,770 | 1,778 | 1,760 | 1,771 | -4 | -0.2% | 2,500 |
| 2017/11/08 | 1,779 | 1,779 | 1,772 | 1,775 | -1 | -0.1% | 600 |
| 2017/11/07 | 1,769 | 1,776 | 1,769 | 1,776 | -3 | -0.2% | 1,300 |
| 2017/11/06 | 1,761 | 1,784 | 1,761 | 1,779 | +8 | +0.5% | 2,100 |
| 2017/11/02 | 1,785 | 1,785 | 1,763 | 1,771 | -14 | -0.8% | 1,600 |
| 2017/11/01 | 1,760 | 1,785 | 1,756 | 1,785 | +25 | +1.4% | 3,300 |
| 2017/10/31 | 1,758 | 1,761 | 1,758 | 1,760 | +2 | +0.1% | 1,300 |
| 2017/10/30 | 1,755 | 1,758 | 1,738 | 1,758 | +3 | +0.2% | 4,100 |
| 2017/10/27 | 1,755 | 1,757 | 1,753 | 1,755 | -1 | -0.1% | 1,300 |
| 2017/10/26 | 1,757 | 1,757 | 1,753 | 1,756 | -1 | -0.1% | 900 |
| 2017/10/25 | 1,756 | 1,757 | 1,750 | 1,757 | +9 | +0.5% | 2,000 |
| 2017/10/24 | 1,749 | 1,749 | 1,744 | 1,748 | -1 | -0.1% | 2,900 |
| 2017/10/23 | 1,750 | 1,750 | 1,739 | 1,749 | +12 | +0.7% | 1,500 |
| 2017/10/20 | 1,740 | 1,740 | 1,736 | 1,737 | -7 | -0.4% | 2,600 |
| 2017/10/19 | 1,747 | 1,748 | 1,738 | 1,744 | -3 | -0.2% | 1,800 |
| 2017/10/18 | 1,751 | 1,751 | 1,740 | 1,747 | +2 | +0.1% | 2,200 |
| 2017/10/17 | 1,740 | 1,755 | 1,736 | 1,745 | +6 | +0.3% | 1,900 |
| 2017/10/16 | 1,726 | 1,753 | 1,726 | 1,739 | -11 | -0.6% | 3,800 |
| 2017/10/13 | 1,747 | 1,755 | 1,739 | 1,750 | -1 | -0.1% | 2,900 |
| 2017/10/12 | 1,750 | 1,754 | 1,746 | 1,751 | -6 | -0.3% | 1,000 |
| 2017/10/11 | 1,752 | 1,759 | 1,746 | 1,757 | +5 | +0.3% | 2,300 |
| 2017/10/10 | 1,761 | 1,765 | 1,750 | 1,752 | -9 | -0.5% | 2,800 |
| 2017/10/06 | 1,767 | 1,768 | 1,759 | 1,761 | +2 | +0.1% | 1,400 |
| 2017/10/05 | 1,775 | 1,775 | 1,758 | 1,759 | -16 | -0.9% | 1,000 |
| 2017/10/04 | 1,763 | 1,779 | 1,763 | 1,775 | -3 | -0.2% | 1,300 |
| 2017/10/03 | 1,776 | 1,780 | 1,772 | 1,778 | +15 | +0.9% | 2,400 |
| 2017/10/02 | 1,780 | 1,783 | 1,757 | 1,763 | -7 | -0.4% | 2,200 |
| 2017/09/29 | 1,783 | 1,783 | 1,770 | 1,770 | -10 | -0.6% | 2,100 |
| 2017/09/28 | 1,788 | 1,788 | 1,773 | 1,780 | ±0 | ±0% | 1,300 |
| 2017/09/27 | 1,775 | 1,780 | 1,771 | 1,780 | -15 | -0.8% | 3,400 |
| 2017/09/26 | 1,779 | 1,796 | 1,776 | 1,795 | +16 | +0.9% | 9,500 |
1701～
1750
件表示中 / 5826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 | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93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 |
| Ｆｉｎａｔｅｘｔ | 94,600円 | +41.9% | +231.4% | 0.00% | 268.75倍 | 5.65倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＪＦＥ－ＳＩ | 305,000円 | +0.2% | -10.1% | 3.34% | 10.53倍 | 1.58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 | 191,100円 | +9.1% | +11.8% | 1.41% | 20.41倍 | 3.62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 |
| ビート | 4,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
