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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 482.7 | 510 | 478.3 | 510 | +34 | +7.1% | 25,800 |
| 2005/07/04 | 481 | 481.7 | 475.7 | 476 | +1.7 | +0.4% | 25,800 |
| 2005/07/01 | 473.7 | 478.3 | 473.7 | 474.3 | +1 | +0.2% | 20,100 |
| 2005/06/30 | 470.7 | 476.7 | 470.3 | 473.3 | +2.6 | +0.6% | 18,900 |
| 2005/06/29 | 473.3 | 473.3 | 470.7 | 470.7 | -1 | -0.2% | 14,100 |
| 2005/06/28 | 471.7 | 471.7 | 470 | 471.7 | +1.7 | +0.4% | 4,800 |
| 2005/06/27 | 463.7 | 483.3 | 463.7 | 470 | +10 | +2.2% | 23,100 |
| 2005/06/24 | 476.7 | 476.7 | 460 | 460 | -13.3 | -2.8% | 34,200 |
| 2005/06/23 | 479.7 | 479.7 | 473.3 | 473.3 | ±0 | ±0% | 8,400 |
| 2005/06/22 | 481 | 483.3 | 469.7 | 473.3 | -10 | -2.1% | 5,700 |
| 2005/06/21 | 483 | 483.3 | 480 | 483.3 | ±0 | ±0% | 3,900 |
| 2005/06/20 | 486.7 | 493.3 | 483.3 | 483.3 | ±0 | ±0% | 26,700 |
| 2005/06/17 | 486.7 | 490 | 480 | 483.3 | +6.6 | +1.4% | 17,400 |
| 2005/06/16 | 463 | 483.3 | 460.3 | 476.7 | +26 | +5.8% | 29,700 |
| 2005/06/15 | 453.3 | 456.7 | 450.3 | 450.7 | -6 | -1.3% | 10,800 |
| 2005/06/14 | 456.7 | 458.3 | 453.3 | 456.7 | +6.7 | +1.5% | 12,900 |
| 2005/06/13 | 450 | 455 | 443.3 | 450 | -5 | -1.1% | 32,100 |
| 2005/06/10 | 450.3 | 455 | 450.3 | 455 | ±0 | ±0% | 2,100 |
| 2005/06/09 | 457.3 | 457.7 | 453.7 | 455 | -2 | -0.4% | 6,900 |
| 2005/06/08 | 457 | 457 | 457 | 457 | ±0 | ±0% | 5,400 |
| 2005/06/07 | 468.7 | 468.7 | 457 | 457 | -5 | -1.1% | 21,600 |
| 2005/06/06 | 462 | 463.3 | 462 | 462 | ±0 | ±0% | 2,400 |
| 2005/06/03 | 466.7 | 466.7 | 462 | 462 | -1.7 | -0.4% | 3,900 |
| 2005/06/02 | 472.3 | 472.3 | 463.7 | 463.7 | -9.6 | -2% | 5,700 |
| 2005/06/01 | 463.3 | 473.3 | 461.7 | 473.3 | +6.6 | +1.4% | 4,500 |
| 2005/05/31 | 466.7 | 466.7 | 461 | 466.7 | ±0 | ±0% | 6,300 |
| 2005/05/30 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 3,600 |
| 2005/05/27 | 466.3 | 466.7 | 458.3 | 466.7 | +12.7 | +2.8% | 6,900 |
| 2005/05/26 | 466.3 | 466.7 | 450 | 454 | -12.7 | -2.7% | 3,300 |
| 2005/05/25 | 468.3 | 468.3 | 462.7 | 466.7 | +6.4 | +1.4% | 5,100 |
| 2005/05/24 | 476.3 | 476.3 | 460.3 | 460.3 | -17 | -3.6% | 9,600 |
| 2005/05/23 | 477 | 477.3 | 477 | 477.3 | +7 | +1.5% | 1,500 |
| 2005/05/20 | 470.3 | 470.3 | 470.3 | 470.3 | ±0 | ±0% | 2,100 |
| 2005/05/19 | 470.3 | 473.3 | 470 | 470.3 | +0.3 | +0.1% | 2,700 |
| 2005/05/18 | 473.7 | 478.3 | 465 | 470 | -3.3 | -0.7% | 4,800 |
| 2005/05/17 | 491.7 | 500 | 458.7 | 473.3 | -35 | -6.9% | 15,600 |
| 2005/05/16 | 538.3 | 538.3 | 508.3 | 508.3 | ±0 | ±0% | 28,200 |
| 2005/05/13 | 493.3 | 514.3 | 490 | 508.3 | +28.3 | +5.9% | 47,700 |
| 2005/05/12 | 458.7 | 480 | 458.7 | 480 | +21.7 | +4.7% | 21,600 |
| 2005/05/11 | 458.3 | 458.3 | 458.3 | 458.3 | +1.6 | +0.4% | 300 |
| 2005/05/10 | 456 | 456.7 | 455 | 456.7 | +1.7 | +0.4% | 3,900 |
| 2005/05/09 | 450.7 | 456.7 | 450.7 | 455 | +7.3 | +1.6% | 8,700 |
| 2005/05/06 | 445.3 | 450 | 444.7 | 447.7 | +4 | +0.9% | 17,400 |
| 2005/05/02 | 456.7 | 456.7 | 443.7 | 443.7 | -19.6 | -4.2% | 7,800 |
| 2005/04/28 | 460 | 463.3 | 456.7 | 463.3 | +3.3 | +0.7% | 4,200 |
| 2005/04/27 | 462.7 | 462.7 | 460 | 460 | -13.3 | -2.8% | 6,600 |
| 2005/04/26 | 470 | 473.3 | 466.7 | 473.3 | +3 | +0.6% | 3,000 |
| 2005/04/25 | 491.7 | 491.7 | 470.3 | 470.3 | -19.7 | -4% | 8,700 |
| 2005/04/22 | 490 | 490 | 470 | 490 | +1.7 | +0.3% | 9,600 |
| 2005/04/21 | 466.7 | 488.3 | 466.7 | 488.3 | +5 | +1% | 6,000 |
4901～
4950
件表示中 / 5977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 | 517,000円 | +5.9% | +11.1% | 3.02% | 16.73倍 | 4.63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 |
| ベース | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 304,500円 | +5.9% | +7.2% | 2.40% | 14.61倍 | 2.32倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| スマレジ | 312,000円 | +25.2% | +18.9% | 0.64% | 32.20倍 | 7.84倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
