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 |
|---|---|---|---|---|---|---|---|
| 2023/02/08 | 1,493 | 1,534 | 1,479 | 1,534 | +42 | +2.8% | 108,200 |
| 2023/02/07 | 1,502 | 1,516 | 1,486 | 1,492 | -16 | -1.1% | 112,100 |
| 2023/02/06 | 1,584 | 1,592 | 1,500 | 1,508 | -69 | -4.4% | 198,200 |
| 2023/02/03 | 1,572 | 1,577 | 1,540 | 1,577 | +14 | +0.9% | 86,600 |
| 2023/02/02 | 1,594 | 1,623 | 1,559 | 1,563 | -7 | -0.4% | 156,700 |
| 2023/02/01 | 1,619 | 1,626 | 1,547 | 1,570 | -21 | -1.3% | 171,600 |
| 2023/01/31 | 1,547 | 1,601 | 1,530 | 1,591 | +52 | +3.4% | 161,100 |
| 2023/01/30 | 1,533 | 1,551 | 1,516 | 1,539 | +19 | +1.3% | 75,000 |
| 2023/01/27 | 1,499 | 1,522 | 1,486 | 1,520 | +17 | +1.1% | 60,300 |
| 2023/01/26 | 1,538 | 1,541 | 1,496 | 1,503 | -26 | -1.7% | 66,300 |
| 2023/01/25 | 1,518 | 1,538 | 1,510 | 1,529 | +28 | +1.9% | 61,000 |
| 2023/01/24 | 1,555 | 1,555 | 1,492 | 1,501 | -53 | -3.4% | 101,100 |
| 2023/01/23 | 1,527 | 1,555 | 1,507 | 1,554 | +47 | +3.1% | 105,500 |
| 2023/01/20 | 1,479 | 1,528 | 1,471 | 1,507 | +5 | +0.3% | 97,700 |
| 2023/01/19 | 1,500 | 1,520 | 1,486 | 1,502 | -9 | -0.6% | 64,800 |
| 2023/01/18 | 1,500 | 1,547 | 1,460 | 1,511 | +10 | +0.7% | 157,600 |
| 2023/01/17 | 1,526 | 1,560 | 1,501 | 1,501 | -3 | -0.2% | 101,600 |
| 2023/01/16 | 1,536 | 1,561 | 1,495 | 1,504 | -72 | -4.6% | 186,500 |
| 2023/01/13 | 1,603 | 1,665 | 1,539 | 1,576 | -16 | -1% | 401,100 |
| 2023/01/12 | 1,550 | 1,636 | 1,501 | 1,592 | +48 | +3.1% | 320,600 |
| 2023/01/11 | 1,543 | 1,588 | 1,531 | 1,544 | +19 | +1.2% | 219,000 |
| 2023/01/10 | 1,500 | 1,545 | 1,477 | 1,525 | +73 | +5% | 210,600 |
| 2023/01/06 | 1,394 | 1,465 | 1,360 | 1,452 | +20 | +1.4% | 252,600 |
| 2023/01/05 | 1,439 | 1,486 | 1,429 | 1,432 | -16 | -1.1% | 175,000 |
| 2023/01/04 | 1,570 | 1,570 | 1,425 | 1,448 | -70 | -4.6% | 418,600 |
| 2022/12/30 | 1,433 | 1,519 | 1,433 | 1,518 | +86 | +6% | 259,400 |
| 2022/12/29 | 1,351 | 1,446 | 1,347 | 1,432 | +45 | +3.2% | 178,500 |
| 2022/12/28 | 1,434 | 1,436 | 1,374 | 1,387 | -77 | -5.3% | 261,500 |
| 2022/12/27 | 1,395 | 1,511 | 1,395 | 1,464 | +69 | +4.9% | 319,800 |
| 2022/12/26 | 1,410 | 1,415 | 1,361 | 1,395 | +1 | +0.1% | 175,000 |
| 2022/12/23 | 1,424 | 1,424 | 1,371 | 1,394 | -59 | -4.1% | 261,800 |
| 2022/12/22 | 1,507 | 1,528 | 1,445 | 1,453 | -40 | -2.7% | 222,400 |
| 2022/12/21 | 1,547 | 1,576 | 1,460 | 1,493 | -25 | -1.6% | 323,800 |
| 2022/12/20 | 1,604 | 1,610 | 1,491 | 1,518 | -112 | -6.9% | 480,700 |
| 2022/12/19 | 1,675 | 1,708 | 1,618 | 1,630 | -54 | -3.2% | 286,900 |
| 2022/12/16 | 1,735 | 1,785 | 1,670 | 1,684 | -91 | -5.1% | 388,400 |
| 2022/12/15 | 1,811 | 1,820 | 1,740 | 1,775 | -53 | -2.9% | 446,700 |
| 2022/12/14 | 1,886 | 1,915 | 1,790 | 1,828 | -21 | -1.1% | 383,700 |
| 2022/12/13 | 1,882 | 1,906 | 1,805 | 1,849 | -32 | -1.7% | 629,800 |
| 2022/12/12 | 1,844 | 1,960 | 1,827 | 1,881 | +10 | +0.5% | 1,011,900 |
| 2022/12/09 | 1,721 | 1,879 | 1,712 | 1,871 | +160 | +9.4% | 1,492,800 |
| 2022/12/08 | 1,651 | 1,761 | 1,621 | 1,711 | +29 | +1.7% | 739,800 |
| 2022/12/07 | 1,600 | 1,722 | 1,593 | 1,682 | +78 | +4.9% | 555,800 |
| 2022/12/06 | 1,593 | 1,641 | 1,540 | 1,604 | +50 | +3.2% | 437,600 |
| 2022/12/05 | 1,612 | 1,700 | 1,533 | 1,554 | -88 | -5.4% | 686,300 |
| 2022/12/02 | 1,700 | 1,719 | 1,605 | 1,642 | -68 | -4% | 1,066,000 |
| 2022/12/01 | 1,584 | 1,727 | 1,540 | 1,710 | +106 | +6.6% | 3,110,200 |
| 2022/11/30 | 1,604 | 1,604 | 1,517 | 1,604 | +300 | +23% | 1,136,800 |
| 2022/11/29 | 1,280 | 1,324 | 1,222 | 1,304 | +67 | +5.4% | 493,700 |
| 2022/11/28 | 1,205 | 1,250 | 1,190 | 1,237 | +45 | +3.8% | 200,500 |
551～
600
件表示中 / 3696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 | 118,800円 | +13.7% | +19.6% | 2.17% | 16.10倍 | 2.63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 |
| フォーバルＴＬ | 47,100円 | +7.3% | +9.1% | 4.25% | 11.28倍 | 2.56倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| アイサンテクノロ | 141,300円 | +9.5% | -26.4% | 1.42% | 33.68倍 | 1.21倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＣＡＩＣＡ Ｄ | 5,700円 | +11.0% | - | 0.00% | 39.58倍 | 4.69倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| クルーズ | 59,800円 | +5.1% | - | 0.00% | - | 0.60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 |
市場注目の銘柄
チャート関連のコラム
