ビリングシステムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/18 | 126,500 | 126,800 | 125,100 | 125,300 | -2,000 | -1.6% | 41 |
2010/06/17 | 128,100 | 129,200 | 127,100 | 127,300 | -1,600 | -1.2% | 55 |
2010/06/16 | 130,000 | 131,000 | 128,400 | 128,900 | ±0 | ±0% | 55 |
2010/06/15 | 129,000 | 129,100 | 127,800 | 128,900 | +400 | +0.3% | 33 |
2010/06/14 | 126,500 | 129,300 | 125,500 | 128,500 | +1,600 | +1.3% | 42 |
2010/06/11 | 125,100 | 127,800 | 123,700 | 126,900 | +3,400 | +2.8% | 75 |
2010/06/10 | 121,000 | 123,500 | 120,000 | 123,500 | +3,000 | +2.5% | 39 |
2010/06/09 | 125,000 | 125,000 | 120,500 | 120,500 | -2,700 | -2.2% | 84 |
2010/06/08 | 121,300 | 126,000 | 121,300 | 123,200 | +1,100 | +0.9% | 39 |
2010/06/07 | 122,500 | 124,000 | 121,700 | 122,100 | -6,400 | -5% | 90 |
2010/06/04 | 131,000 | 131,500 | 127,800 | 128,500 | -2,400 | -1.8% | 53 |
2010/06/03 | 129,700 | 131,000 | 129,000 | 130,900 | +3,000 | +2.3% | 49 |
2010/06/02 | 126,700 | 131,300 | 124,900 | 127,900 | +1,100 | +0.9% | 134 |
2010/06/01 | 128,000 | 128,000 | 126,500 | 126,800 | +300 | +0.2% | 65 |
2010/05/31 | 123,600 | 128,000 | 123,500 | 126,500 | +2,900 | +2.3% | 51 |
2010/05/28 | 126,200 | 127,900 | 121,000 | 123,600 | +100 | +0.1% | 120 |
2010/05/27 | 116,000 | 124,800 | 116,000 | 123,500 | +6,000 | +5.1% | 68 |
2010/05/26 | 116,500 | 118,500 | 113,500 | 117,500 | +2,500 | +2.2% | 78 |
2010/05/25 | 120,500 | 120,500 | 113,000 | 115,000 | -5,700 | -4.7% | 134 |
2010/05/24 | 123,100 | 123,100 | 119,100 | 120,700 | +600 | +0.5% | 76 |
2010/05/21 | 114,300 | 121,000 | 113,500 | 120,100 | -900 | -0.7% | 125 |
2010/05/20 | 122,200 | 127,000 | 120,400 | 121,000 | -4,200 | -3.4% | 185 |
2010/05/19 | 120,100 | 125,800 | 119,000 | 125,200 | +1,500 | +1.2% | 343 |
2010/05/18 | 133,000 | 133,000 | 122,500 | 123,700 | -6,800 | -5.2% | 359 |
2010/05/17 | 137,000 | 137,700 | 130,000 | 130,500 | -10,000 | -7.1% | 286 |
2010/05/14 | 140,500 | 142,000 | 138,100 | 140,500 | -6,000 | -4.1% | 310 |
2010/05/13 | 144,500 | 148,100 | 142,000 | 146,500 | +5,000 | +3.5% | 182 |
2010/05/12 | 138,000 | 143,000 | 136,000 | 141,500 | +3,800 | +2.8% | 83 |
2010/05/11 | 149,000 | 152,000 | 137,500 | 137,700 | -5,300 | -3.7% | 248 |
2010/05/10 | 136,500 | 144,000 | 136,500 | 143,000 | +4,900 | +3.5% | 98 |
2010/05/07 | 138,300 | 143,800 | 135,000 | 138,100 | -10,900 | -7.3% | 416 |
2010/05/06 | 147,300 | 152,000 | 146,500 | 149,000 | -3,700 | -2.4% | 338 |
2010/04/30 | 154,500 | 155,500 | 150,000 | 152,700 | -500 | -0.3% | 188 |
2010/04/28 | 152,200 | 155,000 | 152,200 | 153,200 | -4,900 | -3.1% | 176 |
2010/04/27 | 157,600 | 159,400 | 153,500 | 158,100 | +300 | +0.2% | 200 |
2010/04/26 | 158,000 | 163,500 | 155,000 | 157,800 | +4,800 | +3.1% | 537 |
2010/04/23 | 151,900 | 157,000 | 150,300 | 153,000 | +2,100 | +1.4% | 322 |
2010/04/22 | 145,200 | 151,500 | 145,200 | 150,900 | +4,500 | +3.1% | 179 |
2010/04/21 | 146,500 | 150,000 | 144,500 | 146,400 | +1,400 | +1% | 313 |
2010/04/20 | 155,100 | 155,100 | 142,100 | 145,000 | -8,500 | -5.5% | 374 |
2010/04/19 | 147,300 | 154,200 | 145,000 | 153,500 | +2,200 | +1.5% | 300 |
2010/04/16 | 156,100 | 157,900 | 151,000 | 151,300 | -8,700 | -5.4% | 842 |
2010/04/15 | 155,000 | 173,800 | 153,500 | 160,000 | +8,000 | +5.3% | 1,728 |
2010/04/14 | 144,800 | 153,400 | 143,500 | 152,000 | +6,500 | +4.5% | 588 |
2010/04/13 | 142,600 | 145,500 | 140,500 | 145,500 | +3,500 | +2.5% | 175 |
2010/04/12 | 142,600 | 142,700 | 140,100 | 142,000 | -1,800 | -1.3% | 283 |
2010/04/09 | 142,500 | 145,000 | 142,300 | 143,800 | +500 | +0.3% | 92 |
2010/04/08 | 144,100 | 146,000 | 142,600 | 143,300 | -2,700 | -1.8% | 212 |
2010/04/07 | 145,000 | 146,500 | 143,200 | 146,000 | +1,200 | +0.8% | 160 |
2010/04/06 | 148,000 | 148,900 | 143,500 | 144,800 | -700 | -0.5% | 415 |
3401~
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ビリングシス」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 |
---|---|---|---|---|---|---|---|---|
ビリングシス | 93,700円 | +4.6% | +5.4% | 1.28% | 19.44倍 | 2.36倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
monoAI | 62,200円 | +31.5% | - | 0.00% | - | 5.65倍 |
|
メタバースのプラットフォームOEM供給とメタバースイベント企画・運営。BtoBに強み |
ノムラシステム | 13,600円 | +8.7% | -30.5% | 2.39% | 28.10倍 | 2.04倍 |
|
独SAPのERP(統合業務システム)導入コンサルや保守が軸、独自テンプレートも開発 |
モバファク | 69,000円 | +5.9% | +12.1% | 0.00% | 7.40倍 | 1.74倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
情報戦略 | 61,900円 | +9.7% | +2.3% | 0.00% | 22.26倍 | 8.92倍 |
|
- |
市場注目の銘柄
チャート関連のコラム