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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,787 | 1,787 | 1,771 | 1,779 | +2 | +0.1% | 3,700 |
| 2017/09/22 | 1,780 | 1,789 | 1,768 | 1,777 | +7 | +0.4% | 2,800 |
| 2017/09/21 | 1,762 | 1,779 | 1,762 | 1,770 | +2 | +0.1% | 3,700 |
| 2017/09/20 | 1,772 | 1,777 | 1,750 | 1,768 | -1 | -0.1% | 2,900 |
| 2017/09/19 | 1,748 | 1,770 | 1,748 | 1,769 | +21 | +1.2% | 2,900 |
| 2017/09/15 | 1,740 | 1,749 | 1,740 | 1,748 | +4 | +0.2% | 2,100 |
| 2017/09/14 | 1,742 | 1,748 | 1,741 | 1,744 | +2 | +0.1% | 1,800 |
| 2017/09/13 | 1,744 | 1,747 | 1,738 | 1,742 | -2 | -0.1% | 1,200 |
| 2017/09/12 | 1,744 | 1,746 | 1,742 | 1,744 | +2 | +0.1% | 1,000 |
| 2017/09/11 | 1,739 | 1,745 | 1,736 | 1,742 | +7 | +0.4% | 1,400 |
| 2017/09/08 | 1,726 | 1,746 | 1,726 | 1,735 | -8 | -0.5% | 4,100 |
| 2017/09/07 | 1,742 | 1,743 | 1,738 | 1,743 | +8 | +0.5% | 1,400 |
| 2017/09/06 | 1,705 | 1,739 | 1,705 | 1,735 | -10 | -0.6% | 4,200 |
| 2017/09/05 | 1,736 | 1,747 | 1,730 | 1,745 | +4 | +0.2% | 3,200 |
| 2017/09/04 | 1,747 | 1,747 | 1,738 | 1,741 | -3 | -0.2% | 3,000 |
| 2017/09/01 | 1,744 | 1,744 | 1,735 | 1,744 | +12 | +0.7% | 1,900 |
| 2017/08/31 | 1,730 | 1,742 | 1,726 | 1,732 | +5 | +0.3% | 1,700 |
| 2017/08/30 | 1,720 | 1,727 | 1,720 | 1,727 | +7 | +0.4% | 1,100 |
| 2017/08/29 | 1,705 | 1,720 | 1,705 | 1,720 | +7 | +0.4% | 1,300 |
| 2017/08/28 | 1,716 | 1,717 | 1,713 | 1,713 | -3 | -0.2% | 800 |
| 2017/08/25 | 1,704 | 1,716 | 1,704 | 1,716 | +5 | +0.3% | 2,500 |
| 2017/08/24 | 1,711 | 1,711 | 1,703 | 1,711 | -1 | -0.1% | 1,400 |
| 2017/08/23 | 1,716 | 1,716 | 1,704 | 1,712 | +3 | +0.2% | 1,300 |
| 2017/08/22 | 1,714 | 1,714 | 1,702 | 1,709 | +7 | +0.4% | 1,000 |
| 2017/08/21 | 1,703 | 1,703 | 1,702 | 1,702 | +1 | +0.1% | 600 |
| 2017/08/18 | 1,719 | 1,719 | 1,699 | 1,701 | -5 | -0.3% | 3,200 |
| 2017/08/17 | 1,709 | 1,710 | 1,706 | 1,706 | -8 | -0.5% | 1,300 |
| 2017/08/16 | 1,711 | 1,719 | 1,711 | 1,714 | +1 | +0.1% | 1,200 |
| 2017/08/15 | 1,707 | 1,718 | 1,707 | 1,713 | +6 | +0.4% | 1,200 |
| 2017/08/14 | 1,701 | 1,715 | 1,700 | 1,707 | -16 | -0.9% | 2,300 |
| 2017/08/10 | 1,711 | 1,727 | 1,710 | 1,723 | -2 | -0.1% | 2,000 |
| 2017/08/09 | 1,727 | 1,730 | 1,719 | 1,725 | -3 | -0.2% | 2,200 |
| 2017/08/08 | 1,724 | 1,740 | 1,723 | 1,728 | -22 | -1.3% | 1,000 |
| 2017/08/07 | 1,710 | 1,750 | 1,708 | 1,750 | +36 | +2.1% | 2,600 |
| 2017/08/04 | 1,700 | 1,714 | 1,700 | 1,714 | +1 | +0.1% | 5,900 |
| 2017/08/03 | 1,747 | 1,753 | 1,701 | 1,713 | -43 | -2.4% | 7,900 |
| 2017/08/02 | 1,750 | 1,756 | 1,746 | 1,756 | +6 | +0.3% | 3,100 |
| 2017/08/01 | 1,750 | 1,750 | 1,746 | 1,750 | -10 | -0.6% | 2,100 |
| 2017/07/31 | 1,763 | 1,766 | 1,751 | 1,760 | +4 | +0.2% | 1,700 |
| 2017/07/28 | 1,752 | 1,757 | 1,752 | 1,756 | +1 | +0.1% | 1,300 |
| 2017/07/27 | 1,752 | 1,755 | 1,751 | 1,755 | -2 | -0.1% | 800 |
| 2017/07/26 | 1,764 | 1,765 | 1,750 | 1,757 | +7 | +0.4% | 1,700 |
| 2017/07/25 | 1,766 | 1,766 | 1,746 | 1,750 | -16 | -0.9% | 5,900 |
| 2017/07/24 | 1,768 | 1,772 | 1,762 | 1,766 | -4 | -0.2% | 3,000 |
| 2017/07/21 | 1,770 | 1,770 | 1,768 | 1,770 | +9 | +0.5% | 1,600 |
| 2017/07/20 | 1,765 | 1,768 | 1,760 | 1,761 | -4 | -0.2% | 2,200 |
| 2017/07/19 | 1,769 | 1,769 | 1,765 | 1,765 | +5 | +0.3% | 1,100 |
| 2017/07/18 | 1,754 | 1,760 | 1,750 | 1,760 | +6 | +0.3% | 1,900 |
| 2017/07/14 | 1,762 | 1,762 | 1,751 | 1,754 | +2 | +0.1% | 1,800 |
| 2017/07/13 | 1,747 | 1,753 | 1,747 | 1,752 | +2 | +0.1% | 1,400 |
1751～
1800
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
