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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/11 | 1,070 | 1,131 | 1,070 | 1,129 | +61 | +5.7% | 151,700 |
| 2022/11/10 | 1,050 | 1,071 | 1,030 | 1,068 | +13 | +1.2% | 61,400 |
| 2022/11/09 | 1,070 | 1,077 | 1,054 | 1,055 | -20 | -1.9% | 38,300 |
| 2022/11/08 | 1,083 | 1,130 | 1,063 | 1,075 | +18 | +1.7% | 130,600 |
| 2022/11/07 | 1,083 | 1,085 | 1,053 | 1,057 | -7 | -0.7% | 52,200 |
| 2022/11/04 | 1,068 | 1,079 | 1,053 | 1,064 | -15 | -1.4% | 58,100 |
| 2022/11/02 | 1,132 | 1,134 | 1,079 | 1,079 | -54 | -4.8% | 103,900 |
| 2022/11/01 | 1,138 | 1,165 | 1,127 | 1,133 | -5 | -0.4% | 96,700 |
| 2022/10/31 | 1,123 | 1,145 | 1,107 | 1,138 | +7 | +0.6% | 96,700 |
| 2022/10/28 | 1,073 | 1,135 | 1,061 | 1,131 | +55 | +5.1% | 240,600 |
| 2022/10/27 | 1,083 | 1,122 | 1,076 | 1,076 | -7 | -0.6% | 191,800 |
| 2022/10/26 | 1,140 | 1,158 | 1,063 | 1,083 | -75 | -6.5% | 563,600 |
| 2022/10/25 | 1,200 | 1,288 | 1,137 | 1,158 | +7 | +0.6% | 1,979,200 |
| 2022/10/24 | 1,185 | 1,250 | 1,129 | 1,151 | -43 | -3.6% | 2,977,000 |
| 2022/10/21 | 1,119 | 1,280 | 1,092 | 1,194 | +105 | +9.6% | 5,581,100 |
| 2022/10/20 | 1,089 | 1,089 | 1,042 | 1,089 | +150 | +16% | 312,000 |
| 2022/10/19 | 921 | 940 | 911 | 939 | +19 | +2.1% | 64,600 |
| 2022/10/18 | 920 | 925 | 912 | 920 | ±0 | ±0% | 10,400 |
| 2022/10/17 | 908 | 920 | 904 | 920 | +14 | +1.5% | 28,400 |
651～
700
件表示中 / 3768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 | 119,000円 | +13.7% | +19.6% | 2.17% | 16.13倍 | 2.55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 |
| クエスト | 147,000円 | +12.9% | +11.5% | 3.74% | 9.36倍 | 1.09倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| Ｓ＆Ｊ | 138,500円 | +29.7% | +23.2% | 0.00% | 21.80倍 | 3.83倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ミンカブ | 50,600円 | -17.5% | - | 0.00% | 38.89倍 | 25.25倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
