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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,575 | 1,575 | 1,522 | 1,540 | -42 | -2.7% | 59,200 |
2020/08/11 | 1,520 | 1,588 | 1,504 | 1,582 | +88 | +5.9% | 114,300 |
2020/08/07 | 1,490 | 1,498 | 1,446 | 1,494 | +4 | +0.3% | 18,900 |
2020/08/06 | 1,508 | 1,508 | 1,470 | 1,490 | -19 | -1.3% | 39,000 |
2020/08/05 | 1,472 | 1,515 | 1,465 | 1,509 | +21 | +1.4% | 16,800 |
2020/08/04 | 1,485 | 1,531 | 1,472 | 1,488 | +8 | +0.5% | 31,500 |
2020/08/03 | 1,400 | 1,485 | 1,400 | 1,480 | +93 | +6.7% | 46,800 |
2020/07/31 | 1,449 | 1,458 | 1,378 | 1,387 | -74 | -5.1% | 66,800 |
2020/07/30 | 1,414 | 1,485 | 1,412 | 1,461 | +50 | +3.5% | 42,400 |
2020/07/29 | 1,450 | 1,450 | 1,396 | 1,411 | -54 | -3.7% | 61,600 |
2020/07/28 | 1,518 | 1,523 | 1,458 | 1,465 | -32 | -2.1% | 50,200 |
2020/07/27 | 1,512 | 1,512 | 1,472 | 1,497 | -50 | -3.2% | 63,300 |
2020/07/22 | 1,550 | 1,550 | 1,486 | 1,547 | +13 | +0.8% | 53,700 |
2020/07/21 | 1,493 | 1,553 | 1,493 | 1,534 | +47 | +3.2% | 50,000 |
2020/07/20 | 1,502 | 1,510 | 1,443 | 1,487 | -23 | -1.5% | 62,600 |
2020/07/17 | 1,565 | 1,604 | 1,505 | 1,510 | -46 | -3% | 86,000 |
2020/07/16 | 1,610 | 1,610 | 1,538 | 1,556 | -45 | -2.8% | 71,800 |
2020/07/15 | 1,605 | 1,630 | 1,585 | 1,601 | -7 | -0.4% | 61,600 |
2020/07/14 | 1,629 | 1,640 | 1,553 | 1,608 | -71 | -4.2% | 132,200 |
2020/07/13 | 1,527 | 1,683 | 1,507 | 1,679 | +209 | +14.2% | 206,700 |
2020/07/10 | 1,532 | 1,573 | 1,470 | 1,470 | -79 | -5.1% | 120,500 |
2020/07/09 | 1,598 | 1,598 | 1,528 | 1,549 | -42 | -2.6% | 75,100 |
2020/07/08 | 1,593 | 1,605 | 1,533 | 1,591 | -11 | -0.7% | 87,600 |
2020/07/07 | 1,600 | 1,641 | 1,521 | 1,602 | +18 | +1.1% | 221,900 |
2020/07/06 | 1,469 | 1,586 | 1,469 | 1,584 | +117 | +8% | 135,200 |
2020/07/03 | 1,489 | 1,511 | 1,439 | 1,467 | +20 | +1.4% | 97,000 |
2020/07/02 | 1,599 | 1,600 | 1,422 | 1,447 | -132 | -8.4% | 155,700 |
2020/07/01 | 1,681 | 1,702 | 1,570 | 1,579 | -106 | -6.3% | 155,200 |
2020/06/30 | 1,644 | 1,760 | 1,617 | 1,685 | +96 | +6% | 206,900 |
2020/06/29 | 1,616 | 1,675 | 1,586 | 1,589 | -80 | -4.8% | 179,600 |
2020/06/26 | 1,744 | 1,783 | 1,660 | 1,669 | -55 | -3.2% | 250,400 |
2020/06/25 | 1,702 | 1,766 | 1,689 | 1,724 | +1 | +0.1% | 207,100 |
2020/06/24 | 1,603 | 1,770 | 1,590 | 1,723 | +88 | +5.4% | 331,400 |
2020/06/23 | 1,596 | 1,688 | 1,569 | 1,635 | +46 | +2.9% | 320,000 |
2020/06/22 | 1,599 | 1,607 | 1,506 | 1,589 | +3 | +0.2% | 197,000 |
2020/06/19 | 1,557 | 1,614 | 1,529 | 1,586 | +28 | +1.8% | 241,400 |
2020/06/18 | 1,428 | 1,633 | 1,407 | 1,558 | +166 | +11.9% | 697,800 |
2020/06/17 | 1,393 | 1,440 | 1,362 | 1,392 | +21 | +1.5% | 232,000 |
2020/06/16 | 1,388 | 1,390 | 1,315 | 1,371 | +43 | +3.2% | 230,500 |
2020/06/15 | 1,245 | 1,429 | 1,234 | 1,328 | +121 | +10% | 487,600 |
2020/06/12 | 1,178 | 1,217 | 1,120 | 1,207 | +7 | +0.6% | 147,600 |
2020/06/11 | 1,180 | 1,272 | 1,175 | 1,200 | ±0 | ±0% | 189,400 |
2020/06/10 | 1,194 | 1,202 | 1,179 | 1,200 | -9 | -0.7% | 36,200 |
2020/06/09 | 1,167 | 1,209 | 1,135 | 1,209 | +40 | +3.4% | 68,900 |
2020/06/08 | 1,121 | 1,176 | 1,120 | 1,169 | +19 | +1.7% | 52,600 |
2020/06/05 | 1,153 | 1,155 | 1,117 | 1,150 | -3 | -0.3% | 38,800 |
2020/06/04 | 1,178 | 1,180 | 1,128 | 1,153 | -31 | -2.6% | 44,400 |
2020/06/03 | 1,210 | 1,210 | 1,152 | 1,184 | -30 | -2.5% | 74,700 |
2020/06/02 | 1,159 | 1,218 | 1,142 | 1,214 | +55 | +4.7% | 85,000 |
2020/06/01 | 1,158 | 1,168 | 1,131 | 1,159 | +19 | +1.7% | 60,700 |
1201~
1250
件表示中 / 3736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 | 107,100円 | +13.7% | +19.6% | 2.41% | 14.51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 |
ARアドバン | 209,800円 | +10.0% | +29.5% | 0.00% | 20.88倍 | 3.88倍 |
|
クラウド技術とデータ・AI活用によるDX化支援。コンサル、開発、保守まで提供。人材紹介も |
カヤック | 43,500円 | +10.6% | +16.0% | 0.90% | 28.02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 |
ハンモック | 160,400円 | +8.8% | +7.5% | 2.49% | 10.78倍 | 2.48倍 |
|
ネットワーク、セールスDX、AIデータエントリーの各ソリューション提供。SaaSが中心 |
データHR | 55,000円 | +55.7% | - | 0.00% | 23.26倍 | 45.91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 |
市場注目の銘柄
チャート関連のコラム