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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,072 | 1,088 | 1,018 | 1,018 | -52 | -4.9% | 71,000 |
| 2024/05/31 | 1,006 | 1,070 | 964 | 1,070 | +70 | +7% | 79,700 |
| 2024/05/30 | 980 | 1,009 | 972 | 1,000 | +61 | +6.5% | 104,800 |
| 2024/05/29 | 1,000 | 1,020 | 916 | 939 | -60 | -6% | 169,100 |
| 2024/05/28 | 1,046 | 1,047 | 998 | 999 | -22 | -2.2% | 63,000 |
| 2024/05/27 | 1,041 | 1,059 | 1,017 | 1,021 | -32 | -3% | 61,800 |
| 2024/05/24 | 1,096 | 1,122 | 1,043 | 1,053 | -43 | -3.9% | 109,900 |
| 2024/05/23 | 1,082 | 1,113 | 1,082 | 1,096 | +14 | +1.3% | 24,100 |
| 2024/05/22 | 1,109 | 1,109 | 1,075 | 1,082 | -4 | -0.4% | 36,000 |
| 2024/05/21 | 1,068 | 1,116 | 1,067 | 1,086 | +25 | +2.4% | 46,200 |
| 2024/05/20 | 1,065 | 1,065 | 1,035 | 1,061 | +13 | +1.2% | 62,100 |
| 2024/05/17 | 1,081 | 1,099 | 1,032 | 1,048 | -22 | -2.1% | 70,700 |
| 2024/05/16 | 1,103 | 1,103 | 1,014 | 1,070 | -49 | -4.4% | 111,600 |
| 2024/05/15 | 1,187 | 1,235 | 1,101 | 1,119 | -248 | -18.1% | 230,600 |
| 2024/05/14 | 1,370 | 1,378 | 1,344 | 1,367 | +11 | +0.8% | 31,800 |
| 2024/05/13 | 1,353 | 1,375 | 1,345 | 1,356 | +13 | +1% | 26,700 |
| 2024/05/10 | 1,335 | 1,365 | 1,328 | 1,343 | +20 | +1.5% | 18,500 |
| 2024/05/09 | 1,330 | 1,369 | 1,318 | 1,323 | -15 | -1.1% | 15,600 |
| 2024/05/08 | 1,290 | 1,364 | 1,290 | 1,338 | +43 | +3.3% | 36,700 |
| 2024/05/07 | 1,250 | 1,297 | 1,250 | 1,295 | +70 | +5.7% | 29,800 |
| 2024/05/02 | 1,254 | 1,254 | 1,214 | 1,225 | -34 | -2.7% | 47,500 |
| 2024/05/01 | 1,265 | 1,294 | 1,259 | 1,259 | -16 | -1.3% | 32,700 |
| 2024/04/30 | 1,273 | 1,304 | 1,270 | 1,275 | -4 | -0.3% | 33,600 |
| 2024/04/26 | 1,276 | 1,300 | 1,271 | 1,279 | -3 | -0.2% | 31,500 |
| 2024/04/25 | 1,348 | 1,348 | 1,281 | 1,282 | -59 | -4.4% | 42,500 |
| 2024/04/24 | 1,324 | 1,348 | 1,321 | 1,341 | +33 | +2.5% | 18,500 |
| 2024/04/23 | 1,299 | 1,329 | 1,295 | 1,308 | +25 | +1.9% | 20,000 |
| 2024/04/22 | 1,287 | 1,299 | 1,267 | 1,283 | +12 | +0.9% | 19,200 |
| 2024/04/19 | 1,312 | 1,317 | 1,258 | 1,271 | -46 | -3.5% | 28,800 |
| 2024/04/18 | 1,289 | 1,318 | 1,289 | 1,317 | +26 | +2% | 12,000 |
| 2024/04/17 | 1,304 | 1,318 | 1,282 | 1,291 | -12 | -0.9% | 18,200 |
| 2024/04/16 | 1,321 | 1,321 | 1,286 | 1,303 | -23 | -1.7% | 18,000 |
| 2024/04/15 | 1,307 | 1,334 | 1,290 | 1,326 | +2 | +0.2% | 19,000 |
| 2024/04/12 | 1,383 | 1,383 | 1,324 | 1,324 | -44 | -3.2% | 32,300 |
| 2024/04/11 | 1,391 | 1,408 | 1,362 | 1,368 | -42 | -3% | 29,900 |
| 2024/04/10 | 1,445 | 1,594 | 1,403 | 1,410 | +25 | +1.8% | 155,000 |
| 2024/04/09 | 1,390 | 1,412 | 1,377 | 1,385 | +21 | +1.5% | 20,000 |
| 2024/04/08 | 1,327 | 1,384 | 1,327 | 1,364 | +10 | +0.7% | 18,400 |
| 2024/04/05 | 1,335 | 1,354 | 1,325 | 1,354 | ±0 | ±0% | 9,600 |
| 2024/04/04 | 1,366 | 1,387 | 1,347 | 1,354 | +1 | +0.1% | 14,200 |
| 2024/04/03 | 1,318 | 1,374 | 1,318 | 1,353 | +18 | +1.3% | 16,700 |
| 2024/04/02 | 1,377 | 1,382 | 1,320 | 1,335 | -41 | -3% | 24,100 |
| 2024/04/01 | 1,402 | 1,415 | 1,375 | 1,376 | -33 | -2.3% | 12,000 |
| 2024/03/29 | 1,403 | 1,413 | 1,370 | 1,409 | +16 | +1.1% | 18,800 |
| 2024/03/28 | 1,408 | 1,431 | 1,388 | 1,393 | -22 | -1.6% | 10,900 |
| 2024/03/27 | 1,385 | 1,434 | 1,385 | 1,415 | +27 | +1.9% | 16,000 |
| 2024/03/26 | 1,409 | 1,410 | 1,382 | 1,388 | -21 | -1.5% | 9,900 |
| 2024/03/25 | 1,439 | 1,460 | 1,409 | 1,409 | -1 | -0.1% | 41,700 |
| 2024/03/22 | 1,398 | 1,410 | 1,378 | 1,410 | +23 | +1.7% | 16,900 |
| 2024/03/21 | 1,400 | 1,415 | 1,387 | 1,387 | -2 | -0.1% | 24,900 |
301～
350
件表示中 / 750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 | 154,700円 | +17.1% | +59.1% | 2.59% | 14.11倍 | 2.80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 |
| ソフトウェアサー | 1,416,000円 | +8.3% | +13.3% | 1.06% | 12.87倍 | 1.91倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| ラクスル | 130,100円 | +20.3% | +66.6% | 0.23% | 27.90倍 | 4.84倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| クレスコ | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35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 |
| インテージＨＤ | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
