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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,634 | 1,650 | 1,634 | 1,650 | +17 | +1% | 3,100 |
| 2017/04/27 | 1,648 | 1,648 | 1,633 | 1,633 | -10 | -0.6% | 2,100 |
| 2017/04/26 | 1,638 | 1,643 | 1,631 | 1,643 | +16 | +1% | 1,700 |
| 2017/04/25 | 1,649 | 1,649 | 1,626 | 1,627 | +7 | +0.4% | 2,900 |
| 2017/04/24 | 1,613 | 1,630 | 1,611 | 1,620 | +9 | +0.6% | 1,700 |
| 2017/04/21 | 1,601 | 1,612 | 1,601 | 1,611 | +11 | +0.7% | 1,500 |
| 2017/04/20 | 1,610 | 1,612 | 1,600 | 1,600 | -5 | -0.3% | 1,700 |
| 2017/04/19 | 1,602 | 1,610 | 1,598 | 1,605 | +3 | +0.2% | 1,600 |
| 2017/04/18 | 1,600 | 1,605 | 1,593 | 1,602 | +9 | +0.6% | 1,300 |
| 2017/04/17 | 1,591 | 1,595 | 1,591 | 1,593 | +2 | +0.1% | 900 |
| 2017/04/14 | 1,595 | 1,595 | 1,590 | 1,591 | +1 | +0.1% | 2,500 |
| 2017/04/13 | 1,590 | 1,595 | 1,590 | 1,590 | ±0 | ±0% | 1,400 |
| 2017/04/12 | 1,590 | 1,592 | 1,585 | 1,590 | +10 | +0.6% | 2,400 |
| 2017/04/11 | 1,581 | 1,594 | 1,580 | 1,580 | -12 | -0.8% | 1,200 |
| 2017/04/10 | 1,588 | 1,593 | 1,588 | 1,592 | +4 | +0.3% | 1,100 |
| 2017/04/07 | 1,594 | 1,597 | 1,580 | 1,588 | -5 | -0.3% | 2,500 |
| 2017/04/06 | 1,622 | 1,623 | 1,592 | 1,593 | -46 | -2.8% | 5,000 |
| 2017/04/05 | 1,636 | 1,642 | 1,631 | 1,639 | +3 | +0.2% | 2,400 |
| 2017/04/04 | 1,630 | 1,638 | 1,629 | 1,636 | +8 | +0.5% | 2,900 |
| 2017/04/03 | 1,662 | 1,662 | 1,625 | 1,628 | -35 | -2.1% | 5,100 |
| 2017/03/31 | 1,673 | 1,679 | 1,663 | 1,663 | -10 | -0.6% | 4,100 |
| 2017/03/30 | 1,682 | 1,682 | 1,664 | 1,673 | -11 | -0.7% | 2,000 |
| 2017/03/29 | 1,685 | 1,685 | 1,649 | 1,684 | -9 | -0.5% | 5,300 |
| 2017/03/28 | 1,672 | 1,695 | 1,672 | 1,693 | +21 | +1.3% | 9,300 |
| 2017/03/27 | 1,680 | 1,680 | 1,671 | 1,672 | -3 | -0.2% | 6,200 |
| 2017/03/24 | 1,698 | 1,698 | 1,668 | 1,675 | +4 | +0.2% | 5,300 |
| 2017/03/23 | 1,697 | 1,697 | 1,667 | 1,671 | ±0 | ±0% | 6,000 |
| 2017/03/22 | 1,675 | 1,689 | 1,671 | 1,671 | -20 | -1.2% | 6,100 |
| 2017/03/21 | 1,700 | 1,700 | 1,670 | 1,691 | -11 | -0.6% | 8,900 |
| 2017/03/17 | 1,706 | 1,720 | 1,690 | 1,702 | +15 | +0.9% | 8,600 |
| 2017/03/16 | 1,650 | 1,714 | 1,648 | 1,687 | +43 | +2.6% | 13,900 |
| 2017/03/15 | 1,630 | 1,646 | 1,627 | 1,644 | +19 | +1.2% | 5,400 |
| 2017/03/14 | 1,612 | 1,625 | 1,611 | 1,625 | +15 | +0.9% | 3,500 |
| 2017/03/13 | 1,604 | 1,610 | 1,604 | 1,610 | +10 | +0.6% | 4,900 |
| 2017/03/10 | 1,594 | 1,600 | 1,594 | 1,600 | +6 | +0.4% | 5,600 |
| 2017/03/09 | 1,580 | 1,598 | 1,580 | 1,594 | +7 | +0.4% | 2,900 |
| 2017/03/08 | 1,588 | 1,589 | 1,576 | 1,587 | +7 | +0.4% | 2,300 |
| 2017/03/07 | 1,578 | 1,580 | 1,565 | 1,580 | +2 | +0.1% | 2,300 |
| 2017/03/06 | 1,574 | 1,579 | 1,569 | 1,578 | +4 | +0.3% | 3,000 |
| 2017/03/03 | 1,569 | 1,582 | 1,569 | 1,574 | +3 | +0.2% | 3,500 |
| 2017/03/02 | 1,573 | 1,579 | 1,568 | 1,571 | +4 | +0.3% | 3,500 |
| 2017/03/01 | 1,569 | 1,569 | 1,557 | 1,567 | +13 | +0.8% | 2,900 |
| 2017/02/28 | 1,553 | 1,560 | 1,553 | 1,554 | +1 | +0.1% | 3,200 |
| 2017/02/27 | 1,555 | 1,555 | 1,550 | 1,553 | -2 | -0.1% | 2,100 |
| 2017/02/24 | 1,558 | 1,559 | 1,550 | 1,555 | ±0 | ±0% | 4,000 |
| 2017/02/23 | 1,551 | 1,559 | 1,547 | 1,555 | +4 | +0.3% | 3,100 |
| 2017/02/22 | 1,555 | 1,555 | 1,550 | 1,551 | +1 | +0.1% | 1,400 |
| 2017/02/21 | 1,549 | 1,552 | 1,546 | 1,550 | +4 | +0.3% | 2,500 |
| 2017/02/20 | 1,540 | 1,550 | 1,539 | 1,546 | +8 | +0.5% | 2,200 |
| 2017/02/17 | 1,536 | 1,542 | 1,532 | 1,538 | +2 | +0.1% | 1,800 |
1851～
1900
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
