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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,353 | 1,353 | 1,292 | 1,351 | +10 | +0.7% | 114,200 |
| 2025/02/18 | 1,305 | 1,362 | 1,300 | 1,341 | +62 | +4.8% | 174,500 |
| 2025/02/17 | 1,151 | 1,285 | 1,151 | 1,279 | +154 | +13.7% | 298,100 |
| 2025/02/14 | 1,204 | 1,212 | 1,121 | 1,125 | -60 | -5.1% | 144,400 |
| 2025/02/13 | 1,174 | 1,196 | 1,170 | 1,185 | +17 | +1.5% | 68,300 |
| 2025/02/12 | 1,163 | 1,180 | 1,148 | 1,168 | +7 | +0.6% | 91,200 |
| 2025/02/10 | 1,142 | 1,166 | 1,136 | 1,161 | +16 | +1.4% | 50,200 |
| 2025/02/07 | 1,160 | 1,163 | 1,134 | 1,145 | -19 | -1.6% | 74,400 |
| 2025/02/06 | 1,180 | 1,186 | 1,160 | 1,164 | -28 | -2.3% | 60,600 |
| 2025/02/05 | 1,174 | 1,192 | 1,164 | 1,192 | +16 | +1.4% | 40,700 |
| 2025/02/04 | 1,180 | 1,189 | 1,171 | 1,176 | -4 | -0.3% | 54,000 |
| 2025/02/03 | 1,190 | 1,195 | 1,170 | 1,180 | -34 | -2.8% | 57,500 |
| 2025/01/31 | 1,235 | 1,235 | 1,214 | 1,214 | -31 | -2.5% | 50,100 |
| 2025/01/30 | 1,244 | 1,258 | 1,226 | 1,245 | -8 | -0.6% | 52,800 |
| 2025/01/29 | 1,239 | 1,257 | 1,233 | 1,253 | +10 | +0.8% | 35,100 |
| 2025/01/28 | 1,250 | 1,256 | 1,225 | 1,243 | -10 | -0.8% | 62,900 |
| 2025/01/27 | 1,250 | 1,288 | 1,241 | 1,253 | +17 | +1.4% | 75,200 |
| 2025/01/24 | 1,205 | 1,242 | 1,190 | 1,236 | +40 | +3.3% | 57,200 |
| 2025/01/23 | 1,233 | 1,233 | 1,195 | 1,196 | -48 | -3.9% | 77,100 |
| 2025/01/22 | 1,228 | 1,247 | 1,223 | 1,244 | +17 | +1.4% | 36,500 |
| 2025/01/21 | 1,245 | 1,245 | 1,216 | 1,227 | -18 | -1.4% | 42,700 |
| 2025/01/20 | 1,266 | 1,266 | 1,242 | 1,245 | -15 | -1.2% | 59,800 |
| 2025/01/17 | 1,272 | 1,272 | 1,211 | 1,260 | -30 | -2.3% | 71,200 |
| 2025/01/16 | 1,293 | 1,307 | 1,273 | 1,290 | -8 | -0.6% | 39,200 |
| 2025/01/15 | 1,300 | 1,317 | 1,289 | 1,298 | -4 | -0.3% | 22,400 |
| 2025/01/14 | 1,320 | 1,320 | 1,278 | 1,302 | -43 | -3.2% | 76,900 |
| 2025/01/10 | 1,315 | 1,351 | 1,314 | 1,345 | +19 | +1.4% | 43,000 |
| 2025/01/09 | 1,326 | 1,332 | 1,298 | 1,326 | -10 | -0.7% | 58,300 |
| 2025/01/08 | 1,336 | 1,352 | 1,321 | 1,336 | -15 | -1.1% | 34,600 |
| 2025/01/07 | 1,350 | 1,364 | 1,337 | 1,351 | +11 | +0.8% | 21,400 |
| 2025/01/06 | 1,378 | 1,378 | 1,331 | 1,340 | -39 | -2.8% | 70,800 |
| 2024/12/30 | 1,380 | 1,394 | 1,354 | 1,379 | -5 | -0.4% | 70,100 |
| 2024/12/27 | 1,401 | 1,425 | 1,384 | 1,384 | -23 | -1.6% | 52,700 |
| 2024/12/26 | 1,430 | 1,454 | 1,407 | 1,407 | -23 | -1.6% | 70,400 |
| 2024/12/25 | 1,451 | 1,480 | 1,425 | 1,430 | +19 | +1.3% | 55,200 |
| 2024/12/24 | 1,471 | 1,511 | 1,406 | 1,411 | -88 | -5.9% | 128,300 |
| 2024/12/23 | 1,573 | 1,574 | 1,455 | 1,499 | -74 | -4.7% | 191,600 |
| 2024/12/20 | 1,697 | 1,720 | 1,561 | 1,573 | +30 | +1.9% | 528,600 |
| 2024/12/19 | 1,481 | 1,554 | 1,477 | 1,543 | +29 | +1.9% | 40,700 |
| 2024/12/18 | 1,528 | 1,530 | 1,511 | 1,514 | -14 | -0.9% | 15,000 |
| 2024/12/17 | 1,520 | 1,549 | 1,517 | 1,528 | +8 | +0.5% | 28,400 |
| 2024/12/16 | 1,505 | 1,533 | 1,499 | 1,520 | -5 | -0.3% | 39,900 |
| 2024/12/13 | 1,540 | 1,540 | 1,507 | 1,525 | -3 | -0.2% | 40,700 |
| 2024/12/12 | 1,525 | 1,551 | 1,522 | 1,528 | +3 | +0.2% | 30,800 |
| 2024/12/11 | 1,511 | 1,533 | 1,503 | 1,525 | +5 | +0.3% | 24,800 |
| 2024/12/10 | 1,576 | 1,576 | 1,520 | 1,520 | -72 | -4.5% | 50,300 |
| 2024/12/09 | 1,600 | 1,632 | 1,582 | 1,592 | -8 | -0.5% | 54,800 |
| 2024/12/06 | 1,605 | 1,639 | 1,594 | 1,600 | -14 | -0.9% | 86,000 |
| 2024/12/05 | 1,609 | 1,640 | 1,589 | 1,614 | +17 | +1.1% | 138,800 |
| 2024/12/04 | 1,522 | 1,608 | 1,513 | 1,597 | +85 | +5.6% | 162,000 |
51～
100
件表示中 / 3693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 | 112,400円 | +13.7% | +19.6% | 2.30% | 15.23倍 | 2.50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 |
| ヌーラボ | 115,200円 | +12.2% | +81.8% | 0.00% | 15.24倍 | 4.64倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| Ｒｅｂａｓｅ | 151,100円 | +28.9% | +34.5% | 2.32% | 23.23倍 | 6.70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 |
| ＡＩ ＣＲＯＳＳ | 181,900円 | +16.1% | +19.6% | 0.00% | 32.53倍 | 4.12倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| 昭文社ＨＤ | 40,200円 | +3.0% | -67.2% | 1.24% | 20.88倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
市場注目の銘柄
チャート関連のコラム
