ビリングシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,195 | 1,195 | 1,148 | 1,157 | -18 | -1.5% | 18,400 |
| 2025/05/01 | 1,213 | 1,213 | 1,168 | 1,175 | -48 | -3.9% | 24,900 |
| 2025/04/30 | 1,195 | 1,228 | 1,193 | 1,223 | +30 | +2.5% | 30,800 |
| 2025/04/28 | 1,188 | 1,222 | 1,182 | 1,193 | +13 | +1.1% | 34,500 |
| 2025/04/25 | 1,132 | 1,186 | 1,132 | 1,180 | +56 | +5% | 44,100 |
| 2025/04/24 | 1,130 | 1,140 | 1,121 | 1,124 | +3 | +0.3% | 7,600 |
| 2025/04/23 | 1,115 | 1,137 | 1,108 | 1,121 | +14 | +1.3% | 25,100 |
| 2025/04/22 | 1,160 | 1,160 | 1,104 | 1,107 | -51 | -4.4% | 19,200 |
| 2025/04/21 | 1,145 | 1,175 | 1,145 | 1,158 | +20 | +1.8% | 8,200 |
| 2025/04/18 | 1,123 | 1,157 | 1,101 | 1,138 | +30 | +2.7% | 21,100 |
| 2025/04/17 | 1,120 | 1,124 | 1,094 | 1,108 | -21 | -1.9% | 22,800 |
| 2025/04/16 | 1,137 | 1,137 | 1,090 | 1,129 | +7 | +0.6% | 60,600 |
| 2025/04/15 | 1,118 | 1,134 | 1,104 | 1,122 | +4 | +0.4% | 20,100 |
| 2025/04/14 | 1,151 | 1,156 | 1,118 | 1,118 | -40 | -3.5% | 13,000 |
| 2025/04/11 | 1,088 | 1,158 | 1,070 | 1,158 | +53 | +4.8% | 26,800 |
| 2025/04/10 | 1,113 | 1,113 | 1,081 | 1,105 | +82 | +8% | 20,900 |
| 2025/04/09 | 1,008 | 1,044 | 996 | 1,023 | -45 | -4.2% | 78,200 |
| 2025/04/08 | 1,051 | 1,099 | 1,051 | 1,068 | +70 | +7% | 39,000 |
| 2025/04/07 | 995 | 1,059 | 994 | 998 | -117 | -10.5% | 85,700 |
| 2025/04/04 | 1,100 | 1,126 | 1,064 | 1,115 | -1 | -0.1% | 81,100 |
| 2025/04/03 | 1,088 | 1,142 | 1,050 | 1,116 | -31 | -2.7% | 43,100 |
| 2025/04/02 | 1,168 | 1,168 | 1,145 | 1,147 | -8 | -0.7% | 28,700 |
| 2025/04/01 | 1,238 | 1,244 | 1,150 | 1,155 | -79 | -6.4% | 50,300 |
| 2025/03/31 | 1,203 | 1,235 | 1,195 | 1,234 | +8 | +0.7% | 40,500 |
| 2025/03/28 | 1,221 | 1,254 | 1,220 | 1,226 | -1 | -0.1% | 22,500 |
| 2025/03/27 | 1,197 | 1,231 | 1,195 | 1,227 | +22 | +1.8% | 29,300 |
| 2025/03/26 | 1,182 | 1,222 | 1,181 | 1,205 | +19 | +1.6% | 31,600 |
| 2025/03/25 | 1,191 | 1,208 | 1,186 | 1,186 | -4 | -0.3% | 24,400 |
| 2025/03/24 | 1,233 | 1,233 | 1,190 | 1,190 | -57 | -4.6% | 48,800 |
| 2025/03/21 | 1,231 | 1,247 | 1,195 | 1,247 | +21 | +1.7% | 46,600 |
| 2025/03/19 | 1,194 | 1,243 | 1,194 | 1,226 | +23 | +1.9% | 32,900 |
| 2025/03/18 | 1,190 | 1,212 | 1,171 | 1,203 | +22 | +1.9% | 30,300 |
| 2025/03/17 | 1,176 | 1,198 | 1,170 | 1,181 | +6 | +0.5% | 19,100 |
| 2025/03/14 | 1,150 | 1,192 | 1,150 | 1,175 | +18 | +1.6% | 32,000 |
| 2025/03/13 | 1,163 | 1,180 | 1,156 | 1,157 | -11 | -0.9% | 28,900 |
| 2025/03/12 | 1,171 | 1,188 | 1,168 | 1,168 | -12 | -1% | 16,800 |
| 2025/03/11 | 1,165 | 1,187 | 1,147 | 1,180 | +13 | +1.1% | 37,800 |
| 2025/03/10 | 1,152 | 1,185 | 1,150 | 1,167 | +7 | +0.6% | 19,000 |
| 2025/03/07 | 1,179 | 1,181 | 1,160 | 1,160 | -44 | -3.7% | 31,300 |
| 2025/03/06 | 1,175 | 1,224 | 1,173 | 1,204 | +43 | +3.7% | 32,900 |
| 2025/03/05 | 1,165 | 1,177 | 1,152 | 1,161 | -4 | -0.3% | 11,200 |
| 2025/03/04 | 1,188 | 1,188 | 1,151 | 1,165 | -17 | -1.4% | 28,600 |
| 2025/03/03 | 1,198 | 1,200 | 1,177 | 1,182 | +6 | +0.5% | 18,800 |
| 2025/02/28 | 1,176 | 1,193 | 1,150 | 1,176 | -24 | -2% | 44,800 |
| 2025/02/27 | 1,226 | 1,226 | 1,200 | 1,200 | -24 | -2% | 34,400 |
| 2025/02/26 | 1,273 | 1,292 | 1,224 | 1,224 | -79 | -6.1% | 52,900 |
| 2025/02/25 | 1,260 | 1,303 | 1,244 | 1,303 | +15 | +1.2% | 110,500 |
| 2025/02/21 | 1,265 | 1,313 | 1,263 | 1,288 | +4 | +0.3% | 44,000 |
| 2025/02/20 | 1,321 | 1,321 | 1,284 | 1,284 | -67 | -5% | 46,600 |
| 2025/02/19 | 1,353 | 1,353 | 1,292 | 1,351 | +10 | +0.7% | 114,200 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ビリングシス」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 |
|---|---|---|---|---|---|---|---|---|
| ビリングシス | 115,700円 | +13.7% | +19.6% | 2.23% | 15.68倍 | 2.57倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| ビザスク | 82,800円 | +9.1% | -14.5% | 0.00% | 15.96倍 | -0.85倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ＧＭＯペパ | 139,100円 | +2.4% | -8.2% | 4.82% | 13.66倍 | 3.06倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| クルーズ | 58,500円 | +5.1% | - | 0.00% | - | 0.58倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| Ｒｅｂａｓｅ | 153,400円 | +28.9% | +34.5% | 2.28% | 23.59倍 | 6.80倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
