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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,345 | 1,386 | 1,340 | 1,380 | +35 | +2.6% | 51,100 |
| 2024/03/01 | 1,354 | 1,357 | 1,330 | 1,345 | -9 | -0.7% | 15,400 |
| 2024/02/29 | 1,372 | 1,372 | 1,338 | 1,354 | -12 | -0.9% | 15,900 |
| 2024/02/28 | 1,350 | 1,377 | 1,349 | 1,366 | +16 | +1.2% | 21,200 |
| 2024/02/27 | 1,375 | 1,384 | 1,339 | 1,350 | -25 | -1.8% | 79,300 |
| 2024/02/26 | 1,339 | 1,386 | 1,331 | 1,375 | +46 | +3.5% | 64,200 |
| 2024/02/22 | 1,339 | 1,344 | 1,313 | 1,329 | +11 | +0.8% | 25,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,312 | 1,318 | -25 | -1.9% | 32,700 |
| 2024/02/20 | 1,357 | 1,388 | 1,329 | 1,343 | +16 | +1.2% | 44,600 |
| 2024/02/19 | 1,297 | 1,350 | 1,276 | 1,327 | +27 | +2.1% | 70,300 |
| 2024/02/16 | 1,340 | 1,340 | 1,285 | 1,300 | -56 | -4.1% | 52,600 |
| 2024/02/15 | 1,371 | 1,377 | 1,334 | 1,356 | -24 | -1.7% | 66,400 |
| 2024/02/14 | 1,412 | 1,481 | 1,380 | 1,380 | -172 | -11.1% | 210,400 |
| 2024/02/13 | 1,519 | 1,559 | 1,507 | 1,552 | +55 | +3.7% | 35,400 |
| 2024/02/09 | 1,601 | 1,601 | 1,481 | 1,497 | -104 | -6.5% | 104,100 |
| 2024/02/08 | 1,582 | 1,605 | 1,550 | 1,601 | +19 | +1.2% | 35,800 |
| 2024/02/07 | 1,595 | 1,595 | 1,555 | 1,582 | -6 | -0.4% | 18,200 |
| 2024/02/06 | 1,588 | 1,597 | 1,561 | 1,588 | -18 | -1.1% | 14,100 |
| 2024/02/05 | 1,629 | 1,629 | 1,570 | 1,606 | -13 | -0.8% | 29,800 |
| 2024/02/02 | 1,600 | 1,622 | 1,588 | 1,619 | +14 | +0.9% | 27,100 |
| 2024/02/01 | 1,583 | 1,609 | 1,577 | 1,605 | -3 | -0.2% | 16,800 |
| 2024/01/31 | 1,593 | 1,622 | 1,581 | 1,608 | +4 | +0.2% | 22,700 |
| 2024/01/30 | 1,635 | 1,646 | 1,583 | 1,604 | -25 | -1.5% | 78,000 |
| 2024/01/29 | 1,589 | 1,635 | 1,584 | 1,629 | +42 | +2.6% | 43,800 |
| 2024/01/26 | 1,574 | 1,613 | 1,559 | 1,587 | +5 | +0.3% | 29,200 |
| 2024/01/25 | 1,607 | 1,607 | 1,550 | 1,582 | -25 | -1.6% | 34,000 |
| 2024/01/24 | 1,545 | 1,608 | 1,539 | 1,607 | +65 | +4.2% | 43,000 |
| 2024/01/23 | 1,564 | 1,570 | 1,512 | 1,542 | -7 | -0.5% | 24,600 |
| 2024/01/22 | 1,522 | 1,552 | 1,496 | 1,549 | +42 | +2.8% | 28,700 |
| 2024/01/19 | 1,481 | 1,510 | 1,468 | 1,507 | +26 | +1.8% | 13,100 |
| 2024/01/18 | 1,476 | 1,492 | 1,456 | 1,481 | +5 | +0.3% | 13,600 |
| 2024/01/17 | 1,528 | 1,528 | 1,474 | 1,476 | -44 | -2.9% | 38,100 |
| 2024/01/16 | 1,557 | 1,557 | 1,520 | 1,520 | -25 | -1.6% | 17,100 |
| 2024/01/15 | 1,530 | 1,545 | 1,505 | 1,545 | +7 | +0.5% | 18,500 |
| 2024/01/12 | 1,567 | 1,594 | 1,520 | 1,538 | -31 | -2% | 29,600 |
| 2024/01/11 | 1,606 | 1,606 | 1,560 | 1,569 | -37 | -2.3% | 18,700 |
| 2024/01/10 | 1,581 | 1,622 | 1,580 | 1,606 | +39 | +2.5% | 29,700 |
| 2024/01/09 | 1,600 | 1,624 | 1,507 | 1,567 | -34 | -2.1% | 48,700 |
| 2024/01/05 | 1,664 | 1,664 | 1,601 | 1,601 | -73 | -4.4% | 24,000 |
| 2024/01/04 | 1,590 | 1,675 | 1,580 | 1,674 | +69 | +4.3% | 38,300 |
| 2023/12/29 | 1,583 | 1,629 | 1,577 | 1,605 | +22 | +1.4% | 18,300 |
| 2023/12/28 | 1,578 | 1,607 | 1,570 | 1,583 | +5 | +0.3% | 15,400 |
| 2023/12/27 | 1,562 | 1,599 | 1,562 | 1,578 | +17 | +1.1% | 20,200 |
| 2023/12/26 | 1,595 | 1,617 | 1,561 | 1,561 | -20 | -1.3% | 32,600 |
| 2023/12/25 | 1,628 | 1,650 | 1,577 | 1,581 | -9 | -0.6% | 55,100 |
| 2023/12/22 | 1,579 | 1,610 | 1,571 | 1,590 | +31 | +2% | 43,600 |
| 2023/12/21 | 1,515 | 1,581 | 1,513 | 1,559 | +4 | +0.3% | 22,800 |
| 2023/12/20 | 1,631 | 1,631 | 1,555 | 1,555 | -78 | -4.8% | 36,000 |
| 2023/12/19 | 1,586 | 1,653 | 1,576 | 1,633 | +33 | +2.1% | 64,900 |
| 2023/12/18 | 1,616 | 1,629 | 1,565 | 1,600 | +1 | +0.1% | 52,000 |
51～
100
件表示中 / 439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 | 104,800円 | +12.4% | +17.3% | 2.39% | 31.84倍 | 2.15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 |
| ブロドリーフ | 52,100円 | +14.4% | - | 0.19% | 1157.78倍 | 2.07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 |
| ソフトクリエＨＤ | 185,100円 | +7.5% | +6.1% | 2.97% | 13.46倍 | 2.50倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| ゼンリン | 87,100円 | +4.8% | +79.6% | 3.44% | 18.60倍 | 0.94倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| アバントＧ | 132,500円 | +12.0% | +17.9% | 1.43% | 19.61倍 | 3.89倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。ＤＸ推進支援も |
市場注目の銘柄
チャート関連のコラム
