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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 1,000 | 1,048 | 992 | 1,035 | +32 | +3.2% | 56,900 |
| 2025/06/20 | 1,032 | 1,040 | 1,002 | 1,003 | -34 | -3.3% | 52,700 |
| 2025/06/19 | 1,031 | 1,041 | 1,028 | 1,037 | +7 | +0.7% | 9,800 |
| 2025/06/18 | 1,021 | 1,042 | 1,021 | 1,030 | +6 | +0.6% | 13,400 |
| 2025/06/17 | 1,026 | 1,036 | 1,022 | 1,024 | -4 | -0.4% | 22,900 |
| 2025/06/16 | 1,038 | 1,045 | 1,021 | 1,028 | -10 | -1% | 21,700 |
| 2025/06/13 | 1,068 | 1,068 | 1,038 | 1,038 | -20 | -1.9% | 29,000 |
| 2025/06/12 | 1,060 | 1,072 | 1,058 | 1,058 | -7 | -0.7% | 6,100 |
| 2025/06/11 | 1,062 | 1,073 | 1,060 | 1,065 | -2 | -0.2% | 10,000 |
| 2025/06/10 | 1,054 | 1,077 | 1,052 | 1,067 | +12 | +1.1% | 18,900 |
| 2025/06/09 | 1,071 | 1,071 | 1,054 | 1,055 | -20 | -1.9% | 17,700 |
| 2025/06/06 | 1,072 | 1,089 | 1,068 | 1,075 | +3 | +0.3% | 8,900 |
| 2025/06/05 | 1,058 | 1,087 | 1,058 | 1,072 | +15 | +1.4% | 17,500 |
| 2025/06/04 | 1,058 | 1,075 | 1,056 | 1,057 | -1 | -0.1% | 14,900 |
| 2025/06/03 | 1,081 | 1,082 | 1,057 | 1,058 | -14 | -1.3% | 20,400 |
| 2025/06/02 | 1,091 | 1,091 | 1,068 | 1,072 | -19 | -1.7% | 17,400 |
| 2025/05/30 | 1,058 | 1,100 | 1,058 | 1,091 | +33 | +3.1% | 20,200 |
| 2025/05/29 | 1,061 | 1,069 | 1,047 | 1,058 | -3 | -0.3% | 16,100 |
| 2025/05/28 | 1,060 | 1,071 | 1,056 | 1,061 | +3 | +0.3% | 21,100 |
| 2025/05/27 | 1,073 | 1,073 | 1,056 | 1,058 | -2 | -0.2% | 17,600 |
| 2025/05/26 | 1,045 | 1,069 | 1,040 | 1,060 | +14 | +1.3% | 22,600 |
| 2025/05/23 | 1,049 | 1,067 | 1,046 | 1,046 | ±0 | ±0% | 15,900 |
| 2025/05/22 | 1,042 | 1,066 | 1,034 | 1,046 | +1 | +0.1% | 28,400 |
| 2025/05/21 | 1,057 | 1,063 | 1,036 | 1,045 | -5 | -0.5% | 24,700 |
| 2025/05/20 | 1,050 | 1,070 | 1,033 | 1,050 | +18 | +1.7% | 35,800 |
| 2025/05/19 | 1,039 | 1,045 | 1,028 | 1,032 | -5 | -0.5% | 22,000 |
| 2025/05/16 | 1,060 | 1,060 | 1,013 | 1,037 | -13 | -1.2% | 46,300 |
| 2025/05/15 | 1,070 | 1,111 | 1,028 | 1,050 | -120 | -10.3% | 215,500 |
| 2025/05/14 | 1,177 | 1,220 | 1,160 | 1,170 | +6 | +0.5% | 49,700 |
| 2025/05/13 | 1,190 | 1,198 | 1,162 | 1,164 | -24 | -2% | 35,300 |
| 2025/05/12 | 1,179 | 1,190 | 1,177 | 1,188 | +11 | +0.9% | 37,300 |
| 2025/05/09 | 1,162 | 1,193 | 1,162 | 1,177 | +15 | +1.3% | 11,800 |
| 2025/05/08 | 1,137 | 1,172 | 1,120 | 1,162 | +38 | +3.4% | 43,600 |
| 2025/05/07 | 1,151 | 1,168 | 1,110 | 1,124 | -33 | -2.9% | 53,100 |
| 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 |
1～
50
件表示中 / 3726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 | 103,500円 | +13.7% | +19.6% | 2.49% | 14.03倍 | 2.30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 |
| 昭和システム | 143,000円 | +2.2% | +2.2% | 3.85% | 9.16倍 | 1.15倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ミライロ | 63,200円 | +24.1% | +34.7% | 0.00% | 65.76倍 | 9.19倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| ＤＭＰ | 213,400円 | +5.6% | -90.8% | 0.00% | 335.53倍 | 1.86倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| オービーシステ | 283,500円 | +22.3% | +25.5% | 3.53% | 11.08倍 | 1.28倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
