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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,254 | 1,254 | 1,214 | 1,225 | -34 | -2.7% | 47,500 |
| 2024/05/01 | 1,265 | 1,294 | 1,259 | 1,259 | -16 | -1.3% | 32,700 |
| 2024/04/30 | 1,273 | 1,304 | 1,270 | 1,275 | -4 | -0.3% | 33,600 |
| 2024/04/26 | 1,276 | 1,300 | 1,271 | 1,279 | -3 | -0.2% | 31,500 |
| 2024/04/25 | 1,348 | 1,348 | 1,281 | 1,282 | -59 | -4.4% | 42,500 |
| 2024/04/24 | 1,324 | 1,348 | 1,321 | 1,341 | +33 | +2.5% | 18,500 |
| 2024/04/23 | 1,299 | 1,329 | 1,295 | 1,308 | +25 | +1.9% | 20,000 |
| 2024/04/22 | 1,287 | 1,299 | 1,267 | 1,283 | +12 | +0.9% | 19,200 |
| 2024/04/19 | 1,312 | 1,317 | 1,258 | 1,271 | -46 | -3.5% | 28,800 |
| 2024/04/18 | 1,289 | 1,318 | 1,289 | 1,317 | +26 | +2% | 12,000 |
| 2024/04/17 | 1,304 | 1,318 | 1,282 | 1,291 | -12 | -0.9% | 18,200 |
| 2024/04/16 | 1,321 | 1,321 | 1,286 | 1,303 | -23 | -1.7% | 18,000 |
| 2024/04/15 | 1,307 | 1,334 | 1,290 | 1,326 | +2 | +0.2% | 19,000 |
| 2024/04/12 | 1,383 | 1,383 | 1,324 | 1,324 | -44 | -3.2% | 32,300 |
| 2024/04/11 | 1,391 | 1,408 | 1,362 | 1,368 | -42 | -3% | 29,900 |
| 2024/04/10 | 1,445 | 1,594 | 1,403 | 1,410 | +25 | +1.8% | 155,000 |
| 2024/04/09 | 1,390 | 1,412 | 1,377 | 1,385 | +21 | +1.5% | 20,000 |
| 2024/04/08 | 1,327 | 1,384 | 1,327 | 1,364 | +10 | +0.7% | 18,400 |
| 2024/04/05 | 1,335 | 1,354 | 1,325 | 1,354 | ±0 | ±0% | 9,600 |
| 2024/04/04 | 1,366 | 1,387 | 1,347 | 1,354 | +1 | +0.1% | 14,200 |
| 2024/04/03 | 1,318 | 1,374 | 1,318 | 1,353 | +18 | +1.3% | 16,700 |
| 2024/04/02 | 1,377 | 1,382 | 1,320 | 1,335 | -41 | -3% | 24,100 |
| 2024/04/01 | 1,402 | 1,415 | 1,375 | 1,376 | -33 | -2.3% | 12,000 |
| 2024/03/29 | 1,403 | 1,413 | 1,370 | 1,409 | +16 | +1.1% | 18,800 |
| 2024/03/28 | 1,408 | 1,431 | 1,388 | 1,393 | -22 | -1.6% | 10,900 |
| 2024/03/27 | 1,385 | 1,434 | 1,385 | 1,415 | +27 | +1.9% | 16,000 |
| 2024/03/26 | 1,409 | 1,410 | 1,382 | 1,388 | -21 | -1.5% | 9,900 |
| 2024/03/25 | 1,439 | 1,460 | 1,409 | 1,409 | -1 | -0.1% | 41,700 |
| 2024/03/22 | 1,398 | 1,410 | 1,378 | 1,410 | +23 | +1.7% | 16,900 |
| 2024/03/21 | 1,400 | 1,415 | 1,387 | 1,387 | -2 | -0.1% | 24,900 |
| 2024/03/19 | 1,423 | 1,423 | 1,373 | 1,389 | -34 | -2.4% | 30,000 |
| 2024/03/18 | 1,417 | 1,434 | 1,393 | 1,423 | +6 | +0.4% | 19,700 |
| 2024/03/15 | 1,432 | 1,432 | 1,400 | 1,417 | -22 | -1.5% | 8,100 |
| 2024/03/14 | 1,427 | 1,444 | 1,401 | 1,439 | +4 | +0.3% | 13,100 |
| 2024/03/13 | 1,456 | 1,487 | 1,435 | 1,435 | -16 | -1.1% | 32,900 |
| 2024/03/12 | 1,380 | 1,460 | 1,370 | 1,451 | +65 | +4.7% | 43,500 |
| 2024/03/11 | 1,320 | 1,389 | 1,310 | 1,386 | +54 | +4.1% | 51,200 |
| 2024/03/08 | 1,343 | 1,369 | 1,330 | 1,332 | -18 | -1.3% | 40,500 |
| 2024/03/07 | 1,371 | 1,408 | 1,340 | 1,350 | -26 | -1.9% | 51,100 |
| 2024/03/06 | 1,400 | 1,400 | 1,376 | 1,376 | -39 | -2.8% | 35,800 |
| 2024/03/05 | 1,380 | 1,419 | 1,359 | 1,415 | +35 | +2.5% | 59,500 |
| 2024/03/04 | 1,345 | 1,386 | 1,340 | 1,380 | +35 | +2.6% | 51,100 |
| 2024/03/01 | 1,354 | 1,357 | 1,330 | 1,345 | -9 | -0.7% | 15,400 |
| 2024/02/29 | 1,372 | 1,372 | 1,338 | 1,354 | -12 | -0.9% | 15,900 |
| 2024/02/28 | 1,350 | 1,377 | 1,349 | 1,366 | +16 | +1.2% | 21,200 |
| 2024/02/27 | 1,375 | 1,384 | 1,339 | 1,350 | -25 | -1.8% | 79,300 |
| 2024/02/26 | 1,339 | 1,386 | 1,331 | 1,375 | +46 | +3.5% | 64,200 |
| 2024/02/22 | 1,339 | 1,344 | 1,313 | 1,329 | +11 | +0.8% | 25,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,312 | 1,318 | -25 | -1.9% | 32,700 |
| 2024/02/20 | 1,357 | 1,388 | 1,329 | 1,343 | +16 | +1.2% | 44,600 |
1～
50
件表示中 / 430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 | 122,500円 | +12.4% | +17.3% | 2.04% | 16.18倍 | 2.51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 |
| ＡｎｙＭｉｎｄ | 101,800円 | +36.0% | +79.9% | 0.00% | 80.73倍 | 4.41倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＡＣＣＥＳＳ | 148,900円 | +11.6% | - | 0.00% | 266.37倍 | 2.48倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| ＴＤＣソフト | 117,900円 | +12.1% | +14.4% | 2.04% | 18.49倍 | 3.23倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| プロトコーポ | 140,700円 | +6.6% | +25.0% | 3.02% | 9.62倍 | 1.25倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム
