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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 1,258 | 1,262 | 1,243 | 1,255 | -3 | -0.2% | 38,100 |
| 2023/03/24 | 1,257 | 1,263 | 1,225 | 1,258 | +27 | +2.2% | 39,400 |
| 2023/03/23 | 1,234 | 1,245 | 1,222 | 1,231 | -14 | -1.1% | 29,300 |
| 2023/03/22 | 1,237 | 1,262 | 1,221 | 1,245 | +26 | +2.1% | 45,400 |
| 2023/03/20 | 1,254 | 1,261 | 1,219 | 1,219 | -31 | -2.5% | 54,300 |
| 2023/03/17 | 1,219 | 1,264 | 1,219 | 1,250 | +40 | +3.3% | 57,800 |
| 2023/03/16 | 1,185 | 1,219 | 1,170 | 1,210 | -4 | -0.3% | 79,600 |
| 2023/03/15 | 1,236 | 1,243 | 1,214 | 1,214 | -6 | -0.5% | 39,700 |
| 2023/03/14 | 1,227 | 1,234 | 1,204 | 1,220 | -30 | -2.4% | 63,700 |
| 2023/03/13 | 1,222 | 1,255 | 1,209 | 1,250 | +2 | +0.2% | 88,900 |
| 2023/03/10 | 1,273 | 1,279 | 1,230 | 1,248 | -29 | -2.3% | 155,100 |
| 2023/03/09 | 1,321 | 1,328 | 1,274 | 1,277 | -39 | -3% | 121,600 |
| 2023/03/08 | 1,325 | 1,332 | 1,309 | 1,316 | -16 | -1.2% | 62,000 |
| 2023/03/07 | 1,335 | 1,338 | 1,318 | 1,332 | +17 | +1.3% | 46,600 |
| 2023/03/06 | 1,315 | 1,334 | 1,309 | 1,315 | +13 | +1% | 52,100 |
| 2023/03/03 | 1,334 | 1,352 | 1,302 | 1,302 | -23 | -1.7% | 51,600 |
| 2023/03/02 | 1,313 | 1,344 | 1,313 | 1,325 | -5 | -0.4% | 38,100 |
| 2023/03/01 | 1,314 | 1,338 | 1,298 | 1,330 | +6 | +0.5% | 51,100 |
| 2023/02/28 | 1,304 | 1,338 | 1,298 | 1,324 | +30 | +2.3% | 55,400 |
| 2023/02/27 | 1,280 | 1,307 | 1,273 | 1,294 | -6 | -0.5% | 43,500 |
| 2023/02/24 | 1,325 | 1,330 | 1,292 | 1,300 | -21 | -1.6% | 70,000 |
| 2023/02/22 | 1,325 | 1,350 | 1,316 | 1,321 | -28 | -2.1% | 65,000 |
| 2023/02/21 | 1,380 | 1,386 | 1,338 | 1,349 | -30 | -2.2% | 108,600 |
| 2023/02/20 | 1,398 | 1,410 | 1,362 | 1,379 | -23 | -1.6% | 154,900 |
| 2023/02/17 | 1,356 | 1,412 | 1,335 | 1,402 | +60 | +4.5% | 264,700 |
| 2023/02/16 | 1,307 | 1,348 | 1,296 | 1,342 | +57 | +4.4% | 102,700 |
| 2023/02/15 | 1,278 | 1,305 | 1,248 | 1,285 | +2 | +0.2% | 156,200 |
| 2023/02/14 | 1,250 | 1,350 | 1,250 | 1,283 | -168 | -11.6% | 415,400 |
| 2023/02/13 | 1,540 | 1,555 | 1,451 | 1,451 | -73 | -4.8% | 323,400 |
| 2023/02/10 | 1,514 | 1,539 | 1,506 | 1,524 | -21 | -1.4% | 73,900 |
| 2023/02/09 | 1,500 | 1,550 | 1,495 | 1,545 | +11 | +0.7% | 61,700 |
| 2023/02/08 | 1,493 | 1,534 | 1,479 | 1,534 | +42 | +2.8% | 108,200 |
| 2023/02/07 | 1,502 | 1,516 | 1,486 | 1,492 | -16 | -1.1% | 112,100 |
| 2023/02/06 | 1,584 | 1,592 | 1,500 | 1,508 | -69 | -4.4% | 198,200 |
| 2023/02/03 | 1,572 | 1,577 | 1,540 | 1,577 | +14 | +0.9% | 86,600 |
| 2023/02/02 | 1,594 | 1,623 | 1,559 | 1,563 | -7 | -0.4% | 156,700 |
| 2023/02/01 | 1,619 | 1,626 | 1,547 | 1,570 | -21 | -1.3% | 171,600 |
| 2023/01/31 | 1,547 | 1,601 | 1,530 | 1,591 | +52 | +3.4% | 161,100 |
| 2023/01/30 | 1,533 | 1,551 | 1,516 | 1,539 | +19 | +1.3% | 75,000 |
| 2023/01/27 | 1,499 | 1,522 | 1,486 | 1,520 | +17 | +1.1% | 60,300 |
| 2023/01/26 | 1,538 | 1,541 | 1,496 | 1,503 | -26 | -1.7% | 66,300 |
| 2023/01/25 | 1,518 | 1,538 | 1,510 | 1,529 | +28 | +1.9% | 61,000 |
| 2023/01/24 | 1,555 | 1,555 | 1,492 | 1,501 | -53 | -3.4% | 101,100 |
| 2023/01/23 | 1,527 | 1,555 | 1,507 | 1,554 | +47 | +3.1% | 105,500 |
| 2023/01/20 | 1,479 | 1,528 | 1,471 | 1,507 | +5 | +0.3% | 97,700 |
| 2023/01/19 | 1,500 | 1,520 | 1,486 | 1,502 | -9 | -0.6% | 64,800 |
| 2023/01/18 | 1,500 | 1,547 | 1,460 | 1,511 | +10 | +0.7% | 157,600 |
| 2023/01/17 | 1,526 | 1,560 | 1,501 | 1,501 | -3 | -0.2% | 101,600 |
| 2023/01/16 | 1,536 | 1,561 | 1,495 | 1,504 | -72 | -4.6% | 186,500 |
| 2023/01/13 | 1,603 | 1,665 | 1,539 | 1,576 | -16 | -1% | 401,100 |
301～
350
件表示中 / 3477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 | 100,800円 | +4.6% | +5.4% | 1.19% | 20.92倍 | 2.53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 |
| ブイキューブ | 25,300円 | +3.8% | - | 0.00% | 21.83倍 | 10.54倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| 昭文社ＨＤ | 36,500円 | +3.0% | -67.2% | 1.37% | 132.73倍 | 0.52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 |
| 昭和システム | 137,500円 | +3.0% | +1.0% | 3.64% | 8.94倍 | 1.21倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| アイデミー | 164,900円 | - | - | 0.00% | 36.44倍 | 6.00倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
