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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 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 |
| 2022/11/25 | 1,168 | 1,192 | 1,152 | 1,192 | +25 | +2.1% | 58,400 |
| 2022/11/24 | 1,154 | 1,172 | 1,152 | 1,167 | +7 | +0.6% | 64,100 |
| 2022/11/22 | 1,160 | 1,204 | 1,151 | 1,160 | -22 | -1.9% | 77,900 |
| 2022/11/21 | 1,170 | 1,188 | 1,163 | 1,182 | +5 | +0.4% | 39,400 |
| 2022/11/18 | 1,205 | 1,210 | 1,165 | 1,177 | -31 | -2.6% | 91,100 |
| 2022/11/17 | 1,158 | 1,209 | 1,157 | 1,208 | +41 | +3.5% | 119,500 |
| 2022/11/16 | 1,135 | 1,167 | 1,133 | 1,167 | +41 | +3.6% | 108,800 |
| 2022/11/15 | 1,089 | 1,129 | 1,083 | 1,126 | +35 | +3.2% | 69,600 |
| 2022/11/14 | 1,100 | 1,135 | 1,091 | 1,091 | -38 | -3.4% | 115,500 |
601～
650
件表示中 / 3737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 | 107,300円 | +13.7% | +19.6% | 2.40% | 14.54倍 | 2.38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 |
| ケイブ | 106,900円 | +10.8% | -22.8% | 0.94% | 7.16倍 | 1.20倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| アクシス | 162,200円 | +15.6% | +10.3% | 2.77% | 10.83倍 | 1.93倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| データＨＲ | 55,300円 | +55.7% | - | 0.00% | 23.39倍 | 46.16倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| カヤック | 43,600円 | +10.6% | +16.0% | 0.89% | 28.09倍 | 1.27倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
