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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,221 | 1,254 | 1,220 | 1,226 | -1 | -0.1% | 22,500 |
| 2025/03/27 | 1,197 | 1,231 | 1,195 | 1,227 | +22 | +1.8% | 29,300 |
| 2025/03/26 | 1,182 | 1,222 | 1,181 | 1,205 | +19 | +1.6% | 31,600 |
| 2025/03/25 | 1,191 | 1,208 | 1,186 | 1,186 | -4 | -0.3% | 24,400 |
| 2025/03/24 | 1,233 | 1,233 | 1,190 | 1,190 | -57 | -4.6% | 48,800 |
| 2025/03/21 | 1,231 | 1,247 | 1,195 | 1,247 | +21 | +1.7% | 46,600 |
| 2025/03/19 | 1,194 | 1,243 | 1,194 | 1,226 | +23 | +1.9% | 32,900 |
| 2025/03/18 | 1,190 | 1,212 | 1,171 | 1,203 | +22 | +1.9% | 30,300 |
| 2025/03/17 | 1,176 | 1,198 | 1,170 | 1,181 | +6 | +0.5% | 19,100 |
| 2025/03/14 | 1,150 | 1,192 | 1,150 | 1,175 | +18 | +1.6% | 32,000 |
| 2025/03/13 | 1,163 | 1,180 | 1,156 | 1,157 | -11 | -0.9% | 28,900 |
| 2025/03/12 | 1,171 | 1,188 | 1,168 | 1,168 | -12 | -1% | 16,800 |
| 2025/03/11 | 1,165 | 1,187 | 1,147 | 1,180 | +13 | +1.1% | 37,800 |
| 2025/03/10 | 1,152 | 1,185 | 1,150 | 1,167 | +7 | +0.6% | 19,000 |
| 2025/03/07 | 1,179 | 1,181 | 1,160 | 1,160 | -44 | -3.7% | 31,300 |
| 2025/03/06 | 1,175 | 1,224 | 1,173 | 1,204 | +43 | +3.7% | 32,900 |
| 2025/03/05 | 1,165 | 1,177 | 1,152 | 1,161 | -4 | -0.3% | 11,200 |
| 2025/03/04 | 1,188 | 1,188 | 1,151 | 1,165 | -17 | -1.4% | 28,600 |
| 2025/03/03 | 1,198 | 1,200 | 1,177 | 1,182 | +6 | +0.5% | 18,800 |
| 2025/02/28 | 1,176 | 1,193 | 1,150 | 1,176 | -24 | -2% | 44,800 |
| 2025/02/27 | 1,226 | 1,226 | 1,200 | 1,200 | -24 | -2% | 34,400 |
| 2025/02/26 | 1,273 | 1,292 | 1,224 | 1,224 | -79 | -6.1% | 52,900 |
| 2025/02/25 | 1,260 | 1,303 | 1,244 | 1,303 | +15 | +1.2% | 110,500 |
| 2025/02/21 | 1,265 | 1,313 | 1,263 | 1,288 | +4 | +0.3% | 44,000 |
| 2025/02/20 | 1,321 | 1,321 | 1,284 | 1,284 | -67 | -5% | 46,600 |
| 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 |
101～
150
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
