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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,445 | 1,475 | 1,442 | 1,469 | +22 | +1.5% | 31,300 |
| 2025/08/04 | 1,425 | 1,456 | 1,425 | 1,447 | -25 | -1.7% | 36,100 |
| 2025/08/01 | 1,443 | 1,474 | 1,443 | 1,472 | +23 | +1.6% | 34,200 |
| 2025/07/31 | 1,439 | 1,453 | 1,434 | 1,449 | +8 | +0.6% | 48,300 |
| 2025/07/30 | 1,432 | 1,441 | 1,423 | 1,441 | +16 | +1.1% | 20,400 |
| 2025/07/29 | 1,422 | 1,445 | 1,411 | 1,425 | +3 | +0.2% | 26,600 |
| 2025/07/28 | 1,440 | 1,443 | 1,422 | 1,422 | -1 | -0.1% | 24,000 |
| 2025/07/25 | 1,420 | 1,440 | 1,400 | 1,423 | +18 | +1.3% | 89,400 |
| 2025/07/24 | 1,397 | 1,418 | 1,397 | 1,405 | +9 | +0.6% | 36,700 |
| 2025/07/23 | 1,395 | 1,403 | 1,380 | 1,396 | +17 | +1.2% | 42,500 |
| 2025/07/22 | 1,384 | 1,396 | 1,373 | 1,379 | -5 | -0.4% | 30,000 |
| 2025/07/18 | 1,427 | 1,429 | 1,379 | 1,384 | -32 | -2.3% | 51,900 |
| 2025/07/17 | 1,385 | 1,428 | 1,385 | 1,416 | +30 | +2.2% | 44,400 |
| 2025/07/16 | 1,401 | 1,408 | 1,386 | 1,386 | -15 | -1.1% | 56,000 |
| 2025/07/15 | 1,419 | 1,422 | 1,396 | 1,401 | -23 | -1.6% | 42,300 |
| 2025/07/14 | 1,403 | 1,438 | 1,403 | 1,424 | +22 | +1.6% | 34,700 |
| 2025/07/11 | 1,420 | 1,437 | 1,398 | 1,402 | -24 | -1.7% | 56,300 |
| 2025/07/10 | 1,446 | 1,452 | 1,420 | 1,426 | -27 | -1.9% | 62,700 |
| 2025/07/09 | 1,457 | 1,466 | 1,436 | 1,453 | -4 | -0.3% | 54,700 |
| 2025/07/08 | 1,452 | 1,467 | 1,439 | 1,457 | +5 | +0.3% | 41,000 |
| 2025/07/07 | 1,437 | 1,465 | 1,425 | 1,452 | +15 | +1% | 84,200 |
| 2025/07/04 | 1,428 | 1,443 | 1,426 | 1,437 | +10 | +0.7% | 33,000 |
| 2025/07/03 | 1,421 | 1,438 | 1,389 | 1,427 | +1 | +0.1% | 105,100 |
| 2025/07/02 | 1,465 | 1,465 | 1,426 | 1,426 | -46 | -3.1% | 135,600 |
| 2025/07/01 | 1,475 | 1,499 | 1,467 | 1,472 | -3 | -0.2% | 61,000 |
| 2025/06/30 | 1,468 | 1,493 | 1,467 | 1,475 | +10 | +0.7% | 63,600 |
| 2025/06/27 | 1,488 | 1,502 | 1,456 | 1,465 | -23 | -1.5% | 68,300 |
| 2025/06/26 | 1,503 | 1,510 | 1,487 | 1,488 | -7 | -0.5% | 76,400 |
| 2025/06/25 | 1,492 | 1,502 | 1,468 | 1,495 | +8 | +0.5% | 138,400 |
| 2025/06/24 | 1,474 | 1,503 | 1,470 | 1,487 | +22 | +1.5% | 142,500 |
| 2025/06/23 | 1,470 | 1,476 | 1,450 | 1,465 | -4 | -0.3% | 101,800 |
| 2025/06/20 | 1,482 | 1,500 | 1,467 | 1,469 | -13 | -0.9% | 53,800 |
| 2025/06/19 | 1,510 | 1,514 | 1,482 | 1,482 | -23 | -1.5% | 100,500 |
| 2025/06/18 | 1,520 | 1,538 | 1,465 | 1,505 | +45 | +3.1% | 695,900 |
| 2025/06/17 | 1,492 | 1,527 | 1,455 | 1,460 | -2 | -0.1% | 155,300 |
| 2025/06/16 | 1,445 | 1,466 | 1,440 | 1,462 | +18 | +1.2% | 45,000 |
| 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 |
1～
50
件表示中 / 738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 | 146,900円 | +17.1% | +59.1% | 2.38% | 13.39倍 | 2.66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 |
| アイル | 287,800円 | +9.4% | +12.6% | 1.63% | 21.83倍 | 9.67倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| スマレジ | 362,500円 | +25.2% | +18.9% | 0.55% | 37.42倍 | 9.11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 |
| コロプラ | 53,600円 | +7.8% | - | 3.73% | 137.79倍 | 1.00倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ベース | 368,500円 | +13.9% | +19.8% | 3.18% | 15.77倍 | 5.15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 |
市場注目の銘柄
チャート関連のコラム
