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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,158 | 1,168 | 1,124 | 1,124 | -45 | -3.8% | 57,300 |
2023/10/02 | 1,234 | 1,249 | 1,155 | 1,169 | -35 | -2.9% | 69,200 |
2023/09/29 | 1,245 | 1,249 | 1,184 | 1,204 | -40 | -3.2% | 90,700 |
2023/09/28 | 1,238 | 1,285 | 1,220 | 1,244 | -28 | -2.2% | 42,000 |
2023/09/27 | 1,248 | 1,284 | 1,224 | 1,272 | +7 | +0.6% | 26,300 |
2023/09/26 | 1,280 | 1,294 | 1,259 | 1,265 | -9 | -0.7% | 47,400 |
2023/09/25 | 1,253 | 1,278 | 1,222 | 1,274 | +46 | +3.7% | 97,900 |
2023/09/22 | 1,173 | 1,230 | 1,147 | 1,228 | +25 | +2.1% | 125,400 |
2023/09/21 | 1,148 | 1,224 | 1,141 | 1,203 | -5 | -0.4% | 164,300 |
2023/09/20 | 1,099 | 1,248 | 1,097 | 1,208 | +137 | +12.8% | 466,500 |
2023/09/19 | 1,040 | 1,072 | 1,034 | 1,071 | +46 | +4.5% | 57,100 |
2023/09/15 | 1,020 | 1,027 | 1,001 | 1,025 | +18 | +1.8% | 31,900 |
2023/09/14 | 1,006 | 1,013 | 992 | 1,007 | -8 | -0.8% | 96,600 |
2023/09/13 | 1,028 | 1,032 | 999 | 1,015 | -15 | -1.5% | 69,300 |
2023/09/12 | 1,060 | 1,064 | 1,024 | 1,030 | -32 | -3% | 101,800 |
2023/09/11 | 1,070 | 1,097 | 1,050 | 1,062 | +1 | +0.1% | 55,400 |
2023/09/08 | 1,090 | 1,098 | 1,051 | 1,061 | -40 | -3.6% | 215,200 |
2023/09/07 | 1,101 | 1,125 | 1,094 | 1,101 | -9 | -0.8% | 64,600 |
2023/09/06 | 1,105 | 1,114 | 1,081 | 1,110 | -5 | -0.4% | 67,800 |
2023/09/05 | 1,133 | 1,143 | 1,114 | 1,115 | -20 | -1.8% | 40,800 |
2023/09/04 | 1,118 | 1,140 | 1,109 | 1,135 | +13 | +1.2% | 71,700 |
2023/09/01 | 1,105 | 1,132 | 1,100 | 1,122 | +21 | +1.9% | 74,200 |
2023/08/31 | 1,100 | 1,115 | 1,086 | 1,101 | +4 | +0.4% | 47,800 |
2023/08/30 | 1,095 | 1,118 | 1,093 | 1,097 | -2 | -0.2% | 37,200 |
2023/08/29 | 1,069 | 1,123 | 1,069 | 1,099 | +13 | +1.2% | 111,500 |
2023/08/28 | 1,065 | 1,101 | 1,056 | 1,086 | +22 | +2.1% | 57,900 |
2023/08/25 | 1,098 | 1,098 | 1,049 | 1,064 | -36 | -3.3% | 80,800 |
2023/08/24 | 1,113 | 1,113 | 1,084 | 1,100 | -13 | -1.2% | 74,100 |
2023/08/23 | 1,079 | 1,123 | 1,079 | 1,113 | +34 | +3.2% | 64,600 |
2023/08/22 | 1,053 | 1,086 | 1,049 | 1,079 | +23 | +2.2% | 58,300 |
2023/08/21 | 1,035 | 1,073 | 1,032 | 1,056 | +16 | +1.5% | 43,600 |
2023/08/18 | 1,055 | 1,058 | 1,017 | 1,040 | -15 | -1.4% | 65,400 |
2023/08/17 | 1,075 | 1,079 | 1,036 | 1,055 | -32 | -2.9% | 97,400 |
2023/08/16 | 1,090 | 1,120 | 1,076 | 1,087 | -30 | -2.7% | 74,800 |
2023/08/15 | 1,143 | 1,143 | 1,110 | 1,117 | +11 | +1% | 43,100 |
2023/08/14 | 1,164 | 1,173 | 1,102 | 1,106 | -50 | -4.3% | 63,500 |
2023/08/10 | 1,165 | 1,204 | 1,150 | 1,156 | -17 | -1.4% | 60,000 |
2023/08/09 | 1,186 | 1,198 | 1,171 | 1,173 | +25 | +2.2% | 46,000 |
2023/08/08 | 1,230 | 1,232 | 1,100 | 1,148 | -88 | -7.1% | 223,600 |
2023/08/07 | 1,104 | 1,262 | 1,104 | 1,236 | -108 | -8% | 154,700 |
2023/08/04 | 1,348 | 1,351 | 1,330 | 1,344 | -1 | -0.1% | 25,900 |
2023/08/03 | 1,340 | 1,353 | 1,303 | 1,345 | -6 | -0.4% | 39,400 |
2023/08/02 | 1,446 | 1,446 | 1,342 | 1,351 | -95 | -6.6% | 111,900 |
2023/08/01 | 1,462 | 1,469 | 1,428 | 1,446 | -28 | -1.9% | 40,800 |
2023/07/31 | 1,462 | 1,486 | 1,447 | 1,474 | +12 | +0.8% | 22,600 |
2023/07/28 | 1,505 | 1,505 | 1,442 | 1,462 | -33 | -2.2% | 31,800 |
2023/07/27 | 1,476 | 1,504 | 1,470 | 1,495 | +12 | +0.8% | 16,600 |
2023/07/26 | 1,503 | 1,505 | 1,471 | 1,483 | -19 | -1.3% | 34,500 |
2023/07/25 | 1,587 | 1,596 | 1,495 | 1,502 | -9 | -0.6% | 87,700 |
2023/07/24 | 1,520 | 1,539 | 1,498 | 1,511 | -10 | -0.7% | 76,400 |
151~
200
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