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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 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 |
351～
400
件表示中 / 674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 | 99,200円 | +6.5% | +19.9% | 3.53% | 12.22倍 | 1.99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 |
| Ｆｉｎａｔｅｘｔ | 95,800円 | +41.9% | +320.1% | 0.00% | 86.07倍 | 5.74倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| クレスコ | 116,500円 | +10.9% | +6.0% | 3.43% | 12.01倍 | 1.66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 |
| ＮＳＷ | 315,500円 | +3.4% | +1.9% | 2.69% | 11.26倍 | 1.37倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| エムティーアイ | 77,400円 | +3.0% | +2.6% | 2.33% | 20.90倍 | 2.77倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
