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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,398 | 1,416 | 1,398 | 1,416 | +19 | +1.4% | 5,500 |
| 2015/11/20 | 1,394 | 1,399 | 1,392 | 1,397 | +3 | +0.2% | 3,000 |
| 2015/11/19 | 1,385 | 1,394 | 1,385 | 1,394 | +9 | +0.6% | 2,200 |
| 2015/11/18 | 1,385 | 1,385 | 1,381 | 1,385 | +3 | +0.2% | 2,100 |
| 2015/11/17 | 1,383 | 1,384 | 1,379 | 1,382 | +3 | +0.2% | 1,800 |
| 2015/11/16 | 1,380 | 1,383 | 1,372 | 1,379 | -5 | -0.4% | 1,700 |
| 2015/11/13 | 1,381 | 1,385 | 1,378 | 1,384 | +4 | +0.3% | 1,300 |
| 2015/11/12 | 1,378 | 1,384 | 1,372 | 1,380 | +6 | +0.4% | 2,000 |
| 2015/11/11 | 1,359 | 1,377 | 1,359 | 1,374 | +15 | +1.1% | 2,100 |
| 2015/11/10 | 1,365 | 1,365 | 1,359 | 1,359 | -4 | -0.3% | 2,200 |
| 2015/11/09 | 1,380 | 1,383 | 1,359 | 1,363 | -12 | -0.9% | 5,400 |
| 2015/11/06 | 1,379 | 1,379 | 1,364 | 1,375 | +14 | +1% | 1,400 |
| 2015/11/05 | 1,363 | 1,370 | 1,361 | 1,361 | -2 | -0.1% | 1,000 |
| 2015/11/04 | 1,363 | 1,372 | 1,360 | 1,363 | ±0 | ±0% | 2,000 |
| 2015/11/02 | 1,370 | 1,370 | 1,359 | 1,363 | -1 | -0.1% | 2,100 |
| 2015/10/30 | 1,370 | 1,370 | 1,358 | 1,364 | ±0 | ±0% | 1,100 |
| 2015/10/29 | 1,368 | 1,369 | 1,364 | 1,364 | +3 | +0.2% | 1,000 |
| 2015/10/28 | 1,355 | 1,369 | 1,355 | 1,361 | +3 | +0.2% | 900 |
| 2015/10/27 | 1,367 | 1,367 | 1,356 | 1,358 | -10 | -0.7% | 1,200 |
| 2015/10/26 | 1,371 | 1,372 | 1,368 | 1,368 | -2 | -0.1% | 700 |
| 2015/10/23 | 1,387 | 1,387 | 1,356 | 1,370 | ±0 | ±0% | 3,100 |
| 2015/10/22 | 1,370 | 1,370 | 1,358 | 1,370 | ±0 | ±0% | 1,100 |
| 2015/10/21 | 1,360 | 1,370 | 1,358 | 1,370 | +15 | +1.1% | 1,800 |
| 2015/10/20 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 1,000 |
| 2015/10/19 | 1,340 | 1,350 | 1,340 | 1,350 | +13 | +1% | 1,000 |
| 2015/10/16 | 1,332 | 1,337 | 1,332 | 1,337 | +6 | +0.5% | 1,800 |
| 2015/10/15 | 1,329 | 1,332 | 1,325 | 1,331 | +2 | +0.2% | 700 |
| 2015/10/14 | 1,332 | 1,332 | 1,329 | 1,329 | +1 | +0.1% | 1,100 |
| 2015/10/13 | 1,330 | 1,331 | 1,327 | 1,328 | -2 | -0.2% | 1,300 |
| 2015/10/09 | 1,328 | 1,330 | 1,325 | 1,330 | +2 | +0.2% | 1,100 |
| 2015/10/08 | 1,333 | 1,333 | 1,322 | 1,328 | +1 | +0.1% | 1,100 |
| 2015/10/07 | 1,328 | 1,332 | 1,327 | 1,327 | ±0 | ±0% | 800 |
| 2015/10/06 | 1,323 | 1,333 | 1,323 | 1,327 | +4 | +0.3% | 1,800 |
| 2015/10/05 | 1,322 | 1,330 | 1,322 | 1,323 | -9 | -0.7% | 900 |
| 2015/10/02 | 1,330 | 1,335 | 1,325 | 1,332 | -1 | -0.1% | 1,600 |
| 2015/10/01 | 1,326 | 1,344 | 1,323 | 1,333 | +12 | +0.9% | 1,300 |
| 2015/09/30 | 1,305 | 1,328 | 1,302 | 1,321 | +1 | +0.1% | 2,000 |
| 2015/09/29 | 1,345 | 1,345 | 1,313 | 1,320 | -34 | -2.5% | 2,500 |
| 2015/09/28 | 1,348 | 1,355 | 1,341 | 1,354 | -24 | -1.7% | 1,800 |
| 2015/09/25 | 1,400 | 1,400 | 1,362 | 1,378 | +13 | +1% | 5,900 |
| 2015/09/24 | 1,360 | 1,369 | 1,360 | 1,365 | +10 | +0.7% | 2,600 |
| 2015/09/18 | 1,351 | 1,362 | 1,351 | 1,355 | -3 | -0.2% | 1,800 |
| 2015/09/17 | 1,358 | 1,360 | 1,351 | 1,358 | +7 | +0.5% | 1,300 |
| 2015/09/16 | 1,350 | 1,353 | 1,350 | 1,351 | +1 | +0.1% | 1,100 |
| 2015/09/15 | 1,340 | 1,355 | 1,340 | 1,350 | +9 | +0.7% | 1,200 |
| 2015/09/14 | 1,350 | 1,358 | 1,341 | 1,341 | -3 | -0.2% | 1,500 |
| 2015/09/11 | 1,359 | 1,359 | 1,336 | 1,344 | +11 | +0.8% | 4,300 |
| 2015/09/10 | 1,326 | 1,350 | 1,326 | 1,333 | +7 | +0.5% | 900 |
| 2015/09/09 | 1,310 | 1,350 | 1,310 | 1,326 | +23 | +1.8% | 2,600 |
| 2015/09/08 | 1,320 | 1,328 | 1,303 | 1,303 | -5 | -0.4% | 1,600 |
2201～
2250
件表示中 / 5825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 | 400,500円 | +5.2% | +10.9% | 2.10% | 16.54倍 | 3.97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 |
| 日シス技術 | 194,900円 | +9.1% | +11.8% | 1.39% | 20.82倍 | 3.69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 |
| アルファシステム | 339,000円 | +3.1% | +1.3% | 2.95% | 15.60倍 | 1.12倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＨＥＮＮＧＥ | 143,200円 | +24.8% | +57.4% | 0.28% | 41.49倍 | 15.70倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＪＦＥ－ＳＩ | 301,000円 | +0.2% | -10.1% | 3.39% | 10.39倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
