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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,392 | 1,395 | 1,391 | 1,391 | -1 | -0.1% | 3,000 |
| 2015/04/10 | 1,402 | 1,402 | 1,391 | 1,392 | -3 | -0.2% | 4,200 |
| 2015/04/09 | 1,398 | 1,402 | 1,390 | 1,395 | -3 | -0.2% | 6,300 |
| 2015/04/08 | 1,400 | 1,405 | 1,397 | 1,398 | -6 | -0.4% | 6,200 |
| 2015/04/07 | 1,403 | 1,408 | 1,402 | 1,404 | +1 | +0.1% | 4,600 |
| 2015/04/06 | 1,409 | 1,409 | 1,402 | 1,403 | -2 | -0.1% | 3,300 |
| 2015/04/03 | 1,399 | 1,406 | 1,399 | 1,405 | ±0 | ±0% | 2,800 |
| 2015/04/02 | 1,405 | 1,407 | 1,395 | 1,405 | +7 | +0.5% | 6,700 |
| 2015/04/01 | 1,394 | 1,400 | 1,394 | 1,398 | +7 | +0.5% | 4,500 |
| 2015/03/31 | 1,400 | 1,400 | 1,391 | 1,391 | ±0 | ±0% | 3,200 |
| 2015/03/30 | 1,391 | 1,399 | 1,391 | 1,391 | ±0 | ±0% | 4,600 |
| 2015/03/27 | 1,399 | 1,400 | 1,381 | 1,391 | -17 | -1.2% | 6,900 |
| 2015/03/26 | 1,402 | 1,408 | 1,400 | 1,408 | +6 | +0.4% | 6,100 |
| 2015/03/25 | 1,410 | 1,410 | 1,400 | 1,402 | +3 | +0.2% | 6,700 |
| 2015/03/24 | 1,395 | 1,400 | 1,391 | 1,399 | +6 | +0.4% | 4,900 |
| 2015/03/23 | 1,389 | 1,395 | 1,389 | 1,393 | +5 | +0.4% | 3,000 |
| 2015/03/20 | 1,399 | 1,400 | 1,388 | 1,388 | -8 | -0.6% | 8,900 |
| 2015/03/19 | 1,396 | 1,398 | 1,390 | 1,396 | +3 | +0.2% | 4,400 |
| 2015/03/18 | 1,392 | 1,398 | 1,391 | 1,393 | +2 | +0.1% | 2,600 |
| 2015/03/17 | 1,398 | 1,399 | 1,391 | 1,391 | -1 | -0.1% | 3,300 |
| 2015/03/16 | 1,396 | 1,396 | 1,390 | 1,392 | +2 | +0.1% | 3,400 |
| 2015/03/13 | 1,390 | 1,393 | 1,389 | 1,390 | -3 | -0.2% | 6,300 |
| 2015/03/12 | 1,391 | 1,398 | 1,391 | 1,393 | +2 | +0.1% | 4,300 |
| 2015/03/11 | 1,390 | 1,393 | 1,386 | 1,391 | +8 | +0.6% | 3,400 |
| 2015/03/10 | 1,378 | 1,384 | 1,377 | 1,383 | +5 | +0.4% | 3,000 |
| 2015/03/09 | 1,375 | 1,383 | 1,365 | 1,378 | -2 | -0.1% | 6,600 |
| 2015/03/06 | 1,385 | 1,387 | 1,378 | 1,380 | ±0 | ±0% | 5,600 |
| 2015/03/05 | 1,380 | 1,384 | 1,379 | 1,380 | +2 | +0.1% | 3,400 |
| 2015/03/04 | 1,374 | 1,379 | 1,373 | 1,378 | +6 | +0.4% | 4,600 |
| 2015/03/03 | 1,374 | 1,374 | 1,369 | 1,372 | +3 | +0.2% | 2,300 |
| 2015/03/02 | 1,369 | 1,370 | 1,366 | 1,369 | +6 | +0.4% | 4,200 |
| 2015/02/27 | 1,365 | 1,369 | 1,362 | 1,363 | ±0 | ±0% | 3,300 |
| 2015/02/26 | 1,370 | 1,370 | 1,362 | 1,363 | -1 | -0.1% | 4,200 |
| 2015/02/25 | 1,373 | 1,373 | 1,364 | 1,364 | +3 | +0.2% | 4,100 |
| 2015/02/24 | 1,357 | 1,363 | 1,357 | 1,361 | +4 | +0.3% | 3,200 |
| 2015/02/23 | 1,356 | 1,360 | 1,356 | 1,357 | -1 | -0.1% | 5,300 |
| 2015/02/20 | 1,368 | 1,370 | 1,355 | 1,358 | -1 | -0.1% | 5,100 |
| 2015/02/19 | 1,360 | 1,368 | 1,355 | 1,359 | ±0 | ±0% | 3,500 |
| 2015/02/18 | 1,361 | 1,374 | 1,351 | 1,359 | +1 | +0.1% | 17,200 |
| 2015/02/17 | 1,352 | 1,360 | 1,352 | 1,358 | ±0 | ±0% | 2,100 |
| 2015/02/16 | 1,358 | 1,360 | 1,356 | 1,358 | +4 | +0.3% | 2,300 |
| 2015/02/13 | 1,359 | 1,360 | 1,353 | 1,354 | -2 | -0.1% | 3,200 |
| 2015/02/12 | 1,354 | 1,362 | 1,354 | 1,356 | +2 | +0.1% | 4,500 |
| 2015/02/10 | 1,352 | 1,354 | 1,350 | 1,354 | +2 | +0.1% | 2,000 |
| 2015/02/09 | 1,354 | 1,355 | 1,351 | 1,352 | -2 | -0.1% | 1,400 |
| 2015/02/06 | 1,352 | 1,357 | 1,351 | 1,354 | +2 | +0.1% | 1,500 |
| 2015/02/05 | 1,358 | 1,359 | 1,352 | 1,352 | -2 | -0.1% | 2,400 |
| 2015/02/04 | 1,348 | 1,354 | 1,347 | 1,354 | +9 | +0.7% | 2,100 |
| 2015/02/03 | 1,357 | 1,357 | 1,345 | 1,345 | -7 | -0.5% | 3,000 |
| 2015/02/02 | 1,355 | 1,355 | 1,350 | 1,352 | -3 | -0.2% | 2,800 |
2351～
2400
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 | 194,700円 | +9.1% | +11.8% | 1.39% | 20.80倍 | 3.68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 | 143,300円 | +24.8% | +57.4% | 0.28% | 41.52倍 | 15.71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
