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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 1,440 | 1,495 | 1,428 | 1,446 | +7 | +0.5% | 164,500 |
| 2025/06/09 | 1,407 | 1,439 | 1,395 | 1,439 | +32 | +2.3% | 65,800 |
| 2025/06/06 | 1,416 | 1,430 | 1,397 | 1,407 | -11 | -0.8% | 103,000 |
| 2025/06/05 | 1,428 | 1,441 | 1,418 | 1,418 | -15 | -1% | 44,000 |
| 2025/06/04 | 1,448 | 1,455 | 1,413 | 1,433 | -13 | -0.9% | 58,800 |
| 2025/06/03 | 1,400 | 1,450 | 1,391 | 1,446 | +46 | +3.3% | 74,800 |
| 2025/06/02 | 1,410 | 1,418 | 1,392 | 1,400 | -21 | -1.5% | 34,700 |
| 2025/05/30 | 1,388 | 1,434 | 1,380 | 1,421 | +25 | +1.8% | 65,600 |
| 2025/05/29 | 1,435 | 1,435 | 1,383 | 1,396 | -41 | -2.9% | 61,800 |
| 2025/05/28 | 1,403 | 1,444 | 1,399 | 1,437 | +37 | +2.6% | 105,200 |
| 2025/05/27 | 1,409 | 1,409 | 1,371 | 1,400 | -11 | -0.8% | 46,200 |
| 2025/05/26 | 1,402 | 1,428 | 1,384 | 1,411 | +21 | +1.5% | 111,600 |
| 2025/05/23 | 1,399 | 1,414 | 1,374 | 1,390 | +10 | +0.7% | 89,000 |
| 2025/05/22 | 1,370 | 1,380 | 1,327 | 1,380 | -20 | -1.4% | 120,400 |
| 2025/05/21 | 1,391 | 1,433 | 1,356 | 1,400 | ±0 | ±0% | 133,400 |
| 2025/05/20 | 1,435 | 1,450 | 1,400 | 1,400 | -33 | -2.3% | 103,000 |
| 2025/05/19 | 1,410 | 1,478 | 1,400 | 1,433 | +3 | +0.2% | 265,400 |
| 2025/05/16 | 1,347 | 1,447 | 1,250 | 1,430 | +83 | +6.2% | 517,000 |
| 2025/05/15 | 1,365 | 1,449 | 1,310 | 1,347 | -1 | -0.1% | 492,300 |
| 2025/05/14 | 1,348 | 1,348 | 1,301 | 1,348 | +300 | +28.6% | 868,300 |
| 2025/05/13 | 1,060 | 1,061 | 1,036 | 1,048 | -2 | -0.2% | 63,600 |
| 2025/05/12 | 1,049 | 1,064 | 1,047 | 1,050 | ±0 | ±0% | 34,600 |
| 2025/05/09 | 1,016 | 1,051 | 1,016 | 1,050 | +33 | +3.2% | 31,500 |
| 2025/05/08 | 1,023 | 1,030 | 1,013 | 1,017 | -6 | -0.6% | 14,400 |
| 2025/05/07 | 992 | 1,026 | 992 | 1,023 | +31 | +3.1% | 19,000 |
| 2025/05/02 | 1,015 | 1,015 | 988 | 992 | -23 | -2.3% | 26,900 |
| 2025/05/01 | 1,031 | 1,031 | 1,004 | 1,015 | -20 | -1.9% | 24,800 |
| 2025/04/30 | 1,013 | 1,041 | 1,010 | 1,035 | +23 | +2.3% | 26,100 |
| 2025/04/28 | 1,014 | 1,018 | 995 | 1,012 | -6 | -0.6% | 17,800 |
| 2025/04/25 | 1,025 | 1,034 | 1,005 | 1,018 | +12 | +1.2% | 42,800 |
| 2025/04/24 | 1,000 | 1,009 | 993 | 1,006 | ±0 | ±0% | 11,900 |
1～
50
件表示中 / 718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 | 145,200円 | +17.1% | +59.1% | 2.41% | 13.24倍 | 2.63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 |
| 東計電算 | 386,000円 | +6.8% | +7.2% | 3.24% | 14.39倍 | 1.72倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 三菱総研 | 448,500円 | +5.8% | -7.9% | 3.57% | 17.23倍 | 0.99倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| ソフトウェアサー | 1,271,000円 | +8.3% | +13.3% | 1.18% | 11.55倍 | 1.72倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| ＳＲＡＨＤ | 455,500円 | +3.7% | +0.3% | 3.95% | 11.74倍 | 1.87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
