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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,536 | 1,538 | 1,533 | 1,536 | ±0 | ±0% | 900 |
| 2017/02/15 | 1,544 | 1,544 | 1,536 | 1,536 | -4 | -0.3% | 1,200 |
| 2017/02/14 | 1,543 | 1,544 | 1,540 | 1,540 | ±0 | ±0% | 500 |
| 2017/02/13 | 1,532 | 1,543 | 1,531 | 1,540 | +5 | +0.3% | 2,400 |
| 2017/02/10 | 1,532 | 1,538 | 1,532 | 1,535 | -1 | -0.1% | 1,900 |
| 2017/02/09 | 1,535 | 1,539 | 1,531 | 1,536 | +1 | +0.1% | 1,000 |
| 2017/02/08 | 1,548 | 1,548 | 1,532 | 1,535 | -2 | -0.1% | 1,300 |
| 2017/02/07 | 1,537 | 1,545 | 1,528 | 1,537 | ±0 | ±0% | 3,100 |
| 2017/02/06 | 1,569 | 1,569 | 1,535 | 1,537 | +2 | +0.1% | 2,900 |
| 2017/02/03 | 1,573 | 1,573 | 1,521 | 1,535 | -38 | -2.4% | 13,600 |
| 2017/02/02 | 1,555 | 1,573 | 1,555 | 1,573 | +24 | +1.5% | 17,000 |
| 2017/02/01 | 1,545 | 1,549 | 1,541 | 1,549 | +2 | +0.1% | 3,700 |
| 2017/01/31 | 1,549 | 1,549 | 1,545 | 1,547 | ±0 | ±0% | 2,700 |
| 2017/01/30 | 1,544 | 1,547 | 1,544 | 1,547 | +3 | +0.2% | 3,800 |
| 2017/01/27 | 1,547 | 1,548 | 1,538 | 1,544 | +1 | +0.1% | 2,000 |
| 2017/01/26 | 1,540 | 1,546 | 1,538 | 1,543 | +5 | +0.3% | 3,400 |
| 2017/01/25 | 1,535 | 1,540 | 1,527 | 1,538 | +10 | +0.7% | 3,300 |
| 2017/01/24 | 1,516 | 1,530 | 1,513 | 1,528 | +9 | +0.6% | 2,200 |
| 2017/01/23 | 1,516 | 1,529 | 1,516 | 1,519 | +3 | +0.2% | 900 |
| 2017/01/20 | 1,530 | 1,530 | 1,509 | 1,516 | +9 | +0.6% | 3,900 |
| 2017/01/19 | 1,511 | 1,512 | 1,504 | 1,507 | -4 | -0.3% | 1,500 |
| 2017/01/18 | 1,515 | 1,515 | 1,507 | 1,511 | -4 | -0.3% | 1,000 |
| 2017/01/17 | 1,514 | 1,521 | 1,510 | 1,515 | +1 | +0.1% | 1,300 |
| 2017/01/16 | 1,516 | 1,516 | 1,512 | 1,514 | ±0 | ±0% | 900 |
| 2017/01/13 | 1,510 | 1,520 | 1,502 | 1,514 | -4 | -0.3% | 2,100 |
| 2017/01/12 | 1,524 | 1,527 | 1,513 | 1,518 | -9 | -0.6% | 3,500 |
| 2017/01/11 | 1,535 | 1,535 | 1,525 | 1,527 | -3 | -0.2% | 4,000 |
| 2017/01/10 | 1,530 | 1,533 | 1,529 | 1,530 | ±0 | ±0% | 4,000 |
| 2017/01/06 | 1,529 | 1,535 | 1,529 | 1,530 | +1 | +0.1% | 2,900 |
| 2017/01/05 | 1,540 | 1,540 | 1,529 | 1,529 | -4 | -0.3% | 3,200 |
| 2017/01/04 | 1,528 | 1,539 | 1,526 | 1,533 | +13 | +0.9% | 3,700 |
| 2016/12/30 | 1,513 | 1,529 | 1,513 | 1,520 | -2 | -0.1% | 3,900 |
| 2016/12/29 | 1,525 | 1,529 | 1,515 | 1,522 | -8 | -0.5% | 3,500 |
| 2016/12/28 | 1,506 | 1,540 | 1,506 | 1,530 | -3 | -0.2% | 10,100 |
| 2016/12/27 | 1,541 | 1,548 | 1,530 | 1,533 | -4 | -0.3% | 16,800 |
| 2016/12/26 | 1,529 | 1,540 | 1,529 | 1,537 | +11 | +0.7% | 11,300 |
| 2016/12/22 | 1,529 | 1,529 | 1,520 | 1,526 | +4 | +0.3% | 7,000 |
| 2016/12/21 | 1,518 | 1,524 | 1,518 | 1,522 | +3 | +0.2% | 8,200 |
| 2016/12/20 | 1,517 | 1,521 | 1,510 | 1,519 | +9 | +0.6% | 3,800 |
| 2016/12/19 | 1,511 | 1,518 | 1,510 | 1,510 | -1 | -0.1% | 4,100 |
| 2016/12/16 | 1,510 | 1,512 | 1,503 | 1,511 | +4 | +0.3% | 3,500 |
| 2016/12/15 | 1,505 | 1,509 | 1,500 | 1,507 | +5 | +0.3% | 3,700 |
| 2016/12/14 | 1,505 | 1,506 | 1,496 | 1,502 | ±0 | ±0% | 4,400 |
| 2016/12/13 | 1,493 | 1,504 | 1,492 | 1,502 | +9 | +0.6% | 4,300 |
| 2016/12/12 | 1,494 | 1,503 | 1,492 | 1,493 | -1 | -0.1% | 4,900 |
| 2016/12/09 | 1,495 | 1,500 | 1,491 | 1,494 | -2 | -0.1% | 4,200 |
| 2016/12/08 | 1,505 | 1,508 | 1,496 | 1,496 | -2 | -0.1% | 5,400 |
| 2016/12/07 | 1,500 | 1,508 | 1,495 | 1,498 | -1 | -0.1% | 5,100 |
| 2016/12/06 | 1,520 | 1,520 | 1,490 | 1,499 | +6 | +0.4% | 9,000 |
| 2016/12/05 | 1,488 | 1,495 | 1,488 | 1,493 | +5 | +0.3% | 1,800 |
1901～
1950
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
