日本ビジネスシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,488 | 1,502 | 1,472 | 1,491 | +12 | +0.8% | 127,900 |
| 2025/08/20 | 1,501 | 1,510 | 1,461 | 1,479 | -31 | -2.1% | 221,100 |
| 2025/08/19 | 1,580 | 1,592 | 1,490 | 1,510 | +99 | +7% | 834,600 |
| 2025/08/18 | 1,395 | 1,420 | 1,392 | 1,411 | +19 | +1.4% | 56,500 |
| 2025/08/15 | 1,423 | 1,436 | 1,380 | 1,392 | -31 | -2.2% | 103,200 |
| 2025/08/14 | 1,405 | 1,435 | 1,404 | 1,423 | -5 | -0.4% | 72,800 |
| 2025/08/13 | 1,497 | 1,500 | 1,400 | 1,428 | -51 | -3.4% | 174,900 |
| 2025/08/12 | 1,380 | 1,489 | 1,348 | 1,479 | -1 | -0.1% | 431,900 |
| 2025/08/08 | 1,500 | 1,500 | 1,471 | 1,480 | -18 | -1.2% | 147,900 |
| 2025/08/07 | 1,465 | 1,498 | 1,459 | 1,498 | +37 | +2.5% | 70,100 |
| 2025/08/06 | 1,469 | 1,485 | 1,461 | 1,461 | -8 | -0.5% | 29,700 |
| 2025/08/05 | 1,445 | 1,475 | 1,442 | 1,469 | +22 | +1.5% | 31,300 |
| 2025/08/04 | 1,425 | 1,456 | 1,425 | 1,447 | -25 | -1.7% | 36,100 |
| 2025/08/01 | 1,443 | 1,474 | 1,443 | 1,472 | +23 | +1.6% | 34,200 |
| 2025/07/31 | 1,439 | 1,453 | 1,434 | 1,449 | +8 | +0.6% | 48,300 |
| 2025/07/30 | 1,432 | 1,441 | 1,423 | 1,441 | +16 | +1.1% | 20,400 |
| 2025/07/29 | 1,422 | 1,445 | 1,411 | 1,425 | +3 | +0.2% | 26,600 |
| 2025/07/28 | 1,440 | 1,443 | 1,422 | 1,422 | -1 | -0.1% | 24,000 |
| 2025/07/25 | 1,420 | 1,440 | 1,400 | 1,423 | +18 | +1.3% | 89,400 |
| 2025/07/24 | 1,397 | 1,418 | 1,397 | 1,405 | +9 | +0.6% | 36,700 |
| 2025/07/23 | 1,395 | 1,403 | 1,380 | 1,396 | +17 | +1.2% | 42,500 |
| 2025/07/22 | 1,384 | 1,396 | 1,373 | 1,379 | -5 | -0.4% | 30,000 |
| 2025/07/18 | 1,427 | 1,429 | 1,379 | 1,384 | -32 | -2.3% | 51,900 |
| 2025/07/17 | 1,385 | 1,428 | 1,385 | 1,416 | +30 | +2.2% | 44,400 |
| 2025/07/16 | 1,401 | 1,408 | 1,386 | 1,386 | -15 | -1.1% | 56,000 |
| 2025/07/15 | 1,419 | 1,422 | 1,396 | 1,401 | -23 | -1.6% | 42,300 |
| 2025/07/14 | 1,403 | 1,438 | 1,403 | 1,424 | +22 | +1.6% | 34,700 |
| 2025/07/11 | 1,420 | 1,437 | 1,398 | 1,402 | -24 | -1.7% | 56,300 |
| 2025/07/10 | 1,446 | 1,452 | 1,420 | 1,426 | -27 | -1.9% | 62,700 |
| 2025/07/09 | 1,457 | 1,466 | 1,436 | 1,453 | -4 | -0.3% | 54,700 |
| 2025/07/08 | 1,452 | 1,467 | 1,439 | 1,457 | +5 | +0.3% | 41,000 |
| 2025/07/07 | 1,437 | 1,465 | 1,425 | 1,452 | +15 | +1% | 84,200 |
| 2025/07/04 | 1,428 | 1,443 | 1,426 | 1,437 | +10 | +0.7% | 33,000 |
| 2025/07/03 | 1,421 | 1,438 | 1,389 | 1,427 | +1 | +0.1% | 105,100 |
| 2025/07/02 | 1,465 | 1,465 | 1,426 | 1,426 | -46 | -3.1% | 135,600 |
| 2025/07/01 | 1,475 | 1,499 | 1,467 | 1,472 | -3 | -0.2% | 61,000 |
| 2025/06/30 | 1,468 | 1,493 | 1,467 | 1,475 | +10 | +0.7% | 63,600 |
| 2025/06/27 | 1,488 | 1,502 | 1,456 | 1,465 | -23 | -1.5% | 68,300 |
| 2025/06/26 | 1,503 | 1,510 | 1,487 | 1,488 | -7 | -0.5% | 76,400 |
| 2025/06/25 | 1,492 | 1,502 | 1,468 | 1,495 | +8 | +0.5% | 138,400 |
| 2025/06/24 | 1,474 | 1,503 | 1,470 | 1,487 | +22 | +1.5% | 142,500 |
| 2025/06/23 | 1,470 | 1,476 | 1,450 | 1,465 | -4 | -0.3% | 101,800 |
| 2025/06/20 | 1,482 | 1,500 | 1,467 | 1,469 | -13 | -0.9% | 53,800 |
| 2025/06/19 | 1,510 | 1,514 | 1,482 | 1,482 | -23 | -1.5% | 100,500 |
| 2025/06/18 | 1,520 | 1,538 | 1,465 | 1,505 | +45 | +3.1% | 695,900 |
| 2025/06/17 | 1,492 | 1,527 | 1,455 | 1,460 | -2 | -0.1% | 155,300 |
| 2025/06/16 | 1,445 | 1,466 | 1,440 | 1,462 | +18 | +1.2% | 45,000 |
| 2025/06/13 | 1,460 | 1,461 | 1,430 | 1,444 | -17 | -1.2% | 62,700 |
| 2025/06/12 | 1,438 | 1,470 | 1,435 | 1,461 | ±0 | ±0% | 162,800 |
| 2025/06/11 | 1,472 | 1,508 | 1,450 | 1,461 | +15 | +1% | 244,400 |
1～
50
件表示中 / 749件
類似銘柄と比較する
現在ご覧いただいている「日ビジシス」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 |
|---|---|---|---|---|---|---|---|---|
| 日ビジシス | 149,100円 | +17.1% | +59.1% | 2.68% | 13.60倍 | 2.70倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| インテージＨＤ | 181,300円 | +6.8% | +33.1% | 2.65% | 21.63倍 | 2.09倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| クレスコ | 174,300円 | +8.9% | +13.5% | 3.33% | 14.52倍 | 2.31倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| アイル | 285,500円 | +9.4% | +12.6% | 1.65% | 21.66倍 | 9.59倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ＳＲＡＨＤ | 469,000円 | +3.7% | +0.3% | 3.84% | 12.09倍 | 1.92倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
