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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/09 | 1,008 | 1,044 | 996 | 1,023 | -45 | -4.2% | 78,200 |
| 2025/04/08 | 1,051 | 1,099 | 1,051 | 1,068 | +70 | +7% | 39,000 |
| 2025/04/07 | 995 | 1,059 | 994 | 998 | -117 | -10.5% | 85,700 |
| 2025/04/04 | 1,100 | 1,126 | 1,064 | 1,115 | -1 | -0.1% | 81,100 |
| 2025/04/03 | 1,088 | 1,142 | 1,050 | 1,116 | -31 | -2.7% | 43,100 |
| 2025/04/02 | 1,168 | 1,168 | 1,145 | 1,147 | -8 | -0.7% | 28,700 |
| 2025/04/01 | 1,238 | 1,244 | 1,150 | 1,155 | -79 | -6.4% | 50,300 |
| 2025/03/31 | 1,203 | 1,235 | 1,195 | 1,234 | +8 | +0.7% | 40,500 |
51～
100
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
