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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,533 | 1,599 | 1,533 | 1,599 | +52 | +3.4% | 39,100 |
2023/12/14 | 1,554 | 1,579 | 1,510 | 1,547 | +14 | +0.9% | 60,800 |
2023/12/13 | 1,548 | 1,585 | 1,515 | 1,533 | -15 | -1% | 58,900 |
2023/12/12 | 1,597 | 1,614 | 1,523 | 1,548 | -19 | -1.2% | 164,400 |
2023/12/11 | 1,478 | 1,567 | 1,478 | 1,567 | +160 | +11.4% | 211,200 |
2023/12/08 | 1,379 | 1,449 | 1,379 | 1,407 | +36 | +2.6% | 118,000 |
2023/12/07 | 1,371 | 1,397 | 1,367 | 1,371 | -5 | -0.4% | 34,200 |
2023/12/06 | 1,353 | 1,388 | 1,353 | 1,376 | +41 | +3.1% | 47,900 |
2023/12/05 | 1,338 | 1,370 | 1,319 | 1,335 | -33 | -2.4% | 36,400 |
2023/12/04 | 1,320 | 1,384 | 1,320 | 1,368 | +53 | +4% | 73,000 |
2023/12/01 | 1,336 | 1,336 | 1,312 | 1,315 | -30 | -2.2% | 28,000 |
2023/11/30 | 1,337 | 1,360 | 1,322 | 1,345 | +16 | +1.2% | 30,800 |
2023/11/29 | 1,297 | 1,330 | 1,294 | 1,329 | +14 | +1.1% | 15,900 |
2023/11/28 | 1,370 | 1,370 | 1,308 | 1,315 | -55 | -4% | 29,800 |
2023/11/27 | 1,397 | 1,417 | 1,348 | 1,370 | -12 | -0.9% | 70,300 |
2023/11/24 | 1,380 | 1,425 | 1,366 | 1,382 | -1 | -0.1% | 57,400 |
2023/11/22 | 1,360 | 1,399 | 1,355 | 1,383 | +7 | +0.5% | 35,100 |
2023/11/21 | 1,340 | 1,417 | 1,331 | 1,376 | +54 | +4.1% | 127,000 |
2023/11/20 | 1,318 | 1,378 | 1,302 | 1,322 | +34 | +2.6% | 122,800 |
2023/11/17 | 1,222 | 1,290 | 1,211 | 1,288 | +93 | +7.8% | 181,500 |
2023/11/16 | 1,324 | 1,325 | 1,190 | 1,195 | -159 | -11.7% | 239,900 |
2023/11/15 | 1,308 | 1,394 | 1,308 | 1,354 | +16 | +1.2% | 151,600 |
2023/11/14 | 1,338 | 1,356 | 1,317 | 1,338 | -16 | -1.2% | 53,300 |
2023/11/13 | 1,379 | 1,379 | 1,351 | 1,354 | -25 | -1.8% | 24,000 |
2023/11/10 | 1,403 | 1,403 | 1,359 | 1,379 | -25 | -1.8% | 26,700 |
2023/11/09 | 1,335 | 1,407 | 1,335 | 1,404 | +39 | +2.9% | 27,400 |
2023/11/08 | 1,385 | 1,386 | 1,336 | 1,365 | -25 | -1.8% | 40,400 |
2023/11/07 | 1,376 | 1,417 | 1,359 | 1,390 | +5 | +0.4% | 41,000 |
2023/11/06 | 1,370 | 1,405 | 1,336 | 1,385 | +36 | +2.7% | 49,100 |
2023/11/02 | 1,328 | 1,354 | 1,302 | 1,349 | +50 | +3.8% | 35,300 |
2023/11/01 | 1,297 | 1,311 | 1,229 | 1,299 | -2 | -0.2% | 54,000 |
2023/10/31 | 1,333 | 1,336 | 1,266 | 1,301 | -53 | -3.9% | 101,800 |
2023/10/30 | 1,331 | 1,357 | 1,317 | 1,354 | +11 | +0.8% | 46,600 |
2023/10/27 | 1,280 | 1,346 | 1,279 | 1,343 | +33 | +2.5% | 66,000 |
2023/10/26 | 1,280 | 1,344 | 1,280 | 1,310 | +7 | +0.5% | 45,800 |
2023/10/25 | 1,373 | 1,376 | 1,302 | 1,303 | -47 | -3.5% | 93,800 |
2023/10/24 | 1,333 | 1,351 | 1,284 | 1,350 | +45 | +3.4% | 54,000 |
2023/10/23 | 1,370 | 1,373 | 1,305 | 1,305 | -79 | -5.7% | 52,500 |
2023/10/20 | 1,347 | 1,405 | 1,324 | 1,384 | +64 | +4.8% | 51,200 |
2023/10/19 | 1,353 | 1,390 | 1,320 | 1,320 | -109 | -7.6% | 75,100 |
2023/10/18 | 1,329 | 1,431 | 1,329 | 1,429 | +76 | +5.6% | 127,300 |
2023/10/17 | 1,366 | 1,372 | 1,334 | 1,353 | +24 | +1.8% | 42,700 |
2023/10/16 | 1,308 | 1,350 | 1,280 | 1,329 | +7 | +0.5% | 37,100 |
2023/10/13 | 1,343 | 1,374 | 1,314 | 1,322 | -51 | -3.7% | 66,800 |
2023/10/12 | 1,367 | 1,390 | 1,350 | 1,373 | +5 | +0.4% | 47,600 |
2023/10/11 | 1,343 | 1,377 | 1,326 | 1,368 | +55 | +4.2% | 97,600 |
2023/10/10 | 1,214 | 1,320 | 1,214 | 1,313 | +98 | +8.1% | 114,800 |
2023/10/06 | 1,178 | 1,225 | 1,156 | 1,215 | +40 | +3.4% | 69,200 |
2023/10/05 | 1,121 | 1,196 | 1,121 | 1,175 | +69 | +6.2% | 52,200 |
2023/10/04 | 1,110 | 1,146 | 1,060 | 1,106 | -18 | -1.6% | 49,100 |
101~
150
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