日本ビジネスシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,460 | 1,461 | 1,430 | 1,444 | -17 | -1.2% | 62,700 |
| 2025/06/12 | 1,438 | 1,470 | 1,435 | 1,461 | ±0 | ±0% | 162,800 |
| 2025/06/11 | 1,472 | 1,508 | 1,450 | 1,461 | +15 | +1% | 244,400 |
| 2025/06/10 | 1,440 | 1,495 | 1,428 | 1,446 | +7 | +0.5% | 164,500 |
| 2025/06/09 | 1,407 | 1,439 | 1,395 | 1,439 | +32 | +2.3% | 65,800 |
| 2025/06/06 | 1,416 | 1,430 | 1,397 | 1,407 | -11 | -0.8% | 103,000 |
| 2025/06/05 | 1,428 | 1,441 | 1,418 | 1,418 | -15 | -1% | 44,000 |
| 2025/06/04 | 1,448 | 1,455 | 1,413 | 1,433 | -13 | -0.9% | 58,800 |
| 2025/06/03 | 1,400 | 1,450 | 1,391 | 1,446 | +46 | +3.3% | 74,800 |
| 2025/06/02 | 1,410 | 1,418 | 1,392 | 1,400 | -21 | -1.5% | 34,700 |
| 2025/05/30 | 1,388 | 1,434 | 1,380 | 1,421 | +25 | +1.8% | 65,600 |
| 2025/05/29 | 1,435 | 1,435 | 1,383 | 1,396 | -41 | -2.9% | 61,800 |
| 2025/05/28 | 1,403 | 1,444 | 1,399 | 1,437 | +37 | +2.6% | 105,200 |
| 2025/05/27 | 1,409 | 1,409 | 1,371 | 1,400 | -11 | -0.8% | 46,200 |
| 2025/05/26 | 1,402 | 1,428 | 1,384 | 1,411 | +21 | +1.5% | 111,600 |
| 2025/05/23 | 1,399 | 1,414 | 1,374 | 1,390 | +10 | +0.7% | 89,000 |
| 2025/05/22 | 1,370 | 1,380 | 1,327 | 1,380 | -20 | -1.4% | 120,400 |
| 2025/05/21 | 1,391 | 1,433 | 1,356 | 1,400 | ±0 | ±0% | 133,400 |
| 2025/05/20 | 1,435 | 1,450 | 1,400 | 1,400 | -33 | -2.3% | 103,000 |
| 2025/05/19 | 1,410 | 1,478 | 1,400 | 1,433 | +3 | +0.2% | 265,400 |
| 2025/05/16 | 1,347 | 1,447 | 1,250 | 1,430 | +83 | +6.2% | 517,000 |
| 2025/05/15 | 1,365 | 1,449 | 1,310 | 1,347 | -1 | -0.1% | 492,300 |
| 2025/05/14 | 1,348 | 1,348 | 1,301 | 1,348 | +300 | +28.6% | 868,300 |
| 2025/05/13 | 1,060 | 1,061 | 1,036 | 1,048 | -2 | -0.2% | 63,600 |
| 2025/05/12 | 1,049 | 1,064 | 1,047 | 1,050 | ±0 | ±0% | 34,600 |
| 2025/05/09 | 1,016 | 1,051 | 1,016 | 1,050 | +33 | +3.2% | 31,500 |
| 2025/05/08 | 1,023 | 1,030 | 1,013 | 1,017 | -6 | -0.6% | 14,400 |
| 2025/05/07 | 992 | 1,026 | 992 | 1,023 | +31 | +3.1% | 19,000 |
| 2025/05/02 | 1,015 | 1,015 | 988 | 992 | -23 | -2.3% | 26,900 |
| 2025/05/01 | 1,031 | 1,031 | 1,004 | 1,015 | -20 | -1.9% | 24,800 |
| 2025/04/30 | 1,013 | 1,041 | 1,010 | 1,035 | +23 | +2.3% | 26,100 |
| 2025/04/28 | 1,014 | 1,018 | 995 | 1,012 | -6 | -0.6% | 17,800 |
| 2025/04/25 | 1,025 | 1,034 | 1,005 | 1,018 | +12 | +1.2% | 42,800 |
| 2025/04/24 | 1,000 | 1,009 | 993 | 1,006 | ±0 | ±0% | 11,900 |
| 2025/04/23 | 996 | 1,012 | 996 | 1,006 | +20 | +2% | 12,100 |
| 2025/04/22 | 1,008 | 1,012 | 985 | 986 | -21 | -2.1% | 14,100 |
| 2025/04/21 | 992 | 1,008 | 992 | 1,007 | +4 | +0.4% | 13,100 |
| 2025/04/18 | 1,000 | 1,005 | 993 | 1,003 | +15 | +1.5% | 21,900 |
| 2025/04/17 | 953 | 993 | 953 | 988 | +32 | +3.3% | 17,500 |
| 2025/04/16 | 968 | 970 | 954 | 956 | +3 | +0.3% | 10,400 |
| 2025/04/15 | 953 | 971 | 946 | 953 | +18 | +1.9% | 30,300 |
| 2025/04/14 | 926 | 948 | 926 | 935 | +24 | +2.6% | 14,700 |
| 2025/04/11 | 896 | 923 | 885 | 911 | ±0 | ±0% | 15,700 |
| 2025/04/10 | 924 | 939 | 905 | 911 | +47 | +5.4% | 42,200 |
| 2025/04/09 | 870 | 874 | 841 | 864 | -13 | -1.5% | 43,600 |
| 2025/04/08 | 850 | 887 | 849 | 877 | +72 | +8.9% | 26,800 |
| 2025/04/07 | 811 | 865 | 799 | 805 | -106 | -11.6% | 120,800 |
| 2025/04/04 | 950 | 960 | 870 | 911 | -63 | -6.5% | 152,100 |
| 2025/04/03 | 983 | 1,007 | 963 | 974 | -39 | -3.8% | 97,100 |
| 2025/04/02 | 1,008 | 1,013 | 991 | 1,013 | +12 | +1.2% | 10,400 |
1～
50
件表示中 / 702件
類似銘柄と比較する
現在ご覧いただいている「日ビジシス」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 |
|---|---|---|---|---|---|---|---|---|
| 日ビジシス | 144,400円 | +17.1% | +59.1% | 2.42% | 13.17倍 | 2.61倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| クレスコ | 170,300円 | +8.9% | +13.5% | 3.41% | 14.29倍 | 2.27倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ブロドリーフ | 71,800円 | +11.4% | +175.2% | 0.70% | 64.57倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| インテージＨＤ | 171,600円 | +7.5% | +27.0% | 2.62% | 17.47倍 | 2.03倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＴＤＣソフト | 137,300円 | +8.1% | +6.6% | 2.18% | 18.39倍 | 3.10倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
