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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,170 | 1,203 | 1,143 | 1,191 | +14 | +1.2% | 29,700 |
| 2023/06/01 | 1,181 | 1,189 | 1,170 | 1,177 | -9 | -0.8% | 26,200 |
| 2023/05/31 | 1,214 | 1,214 | 1,186 | 1,186 | -27 | -2.2% | 19,600 |
| 2023/05/30 | 1,221 | 1,225 | 1,174 | 1,213 | -8 | -0.7% | 43,200 |
| 2023/05/29 | 1,205 | 1,230 | 1,190 | 1,221 | +16 | +1.3% | 44,800 |
| 2023/05/26 | 1,230 | 1,230 | 1,200 | 1,205 | -15 | -1.2% | 17,500 |
| 2023/05/25 | 1,245 | 1,245 | 1,220 | 1,220 | -13 | -1.1% | 43,000 |
| 2023/05/24 | 1,230 | 1,245 | 1,205 | 1,233 | -1 | -0.1% | 40,500 |
| 2023/05/23 | 1,244 | 1,264 | 1,231 | 1,234 | -9 | -0.7% | 34,700 |
| 2023/05/22 | 1,289 | 1,289 | 1,243 | 1,243 | -16 | -1.3% | 47,900 |
| 2023/05/19 | 1,241 | 1,259 | 1,222 | 1,259 | +13 | +1% | 41,900 |
| 2023/05/18 | 1,289 | 1,290 | 1,234 | 1,246 | -50 | -3.9% | 72,700 |
| 2023/05/17 | 1,288 | 1,316 | 1,288 | 1,296 | +10 | +0.8% | 42,200 |
| 2023/05/16 | 1,320 | 1,323 | 1,282 | 1,286 | -37 | -2.8% | 56,300 |
| 2023/05/15 | 1,315 | 1,335 | 1,308 | 1,323 | +7 | +0.5% | 33,900 |
| 2023/05/12 | 1,327 | 1,330 | 1,293 | 1,316 | -15 | -1.1% | 79,500 |
| 2023/05/11 | 1,330 | 1,380 | 1,310 | 1,331 | -28 | -2.1% | 104,000 |
| 2023/05/10 | 1,415 | 1,415 | 1,356 | 1,359 | -44 | -3.1% | 159,400 |
| 2023/05/09 | 1,550 | 1,551 | 1,402 | 1,403 | -227 | -13.9% | 432,600 |
| 2023/05/08 | 1,592 | 1,650 | 1,592 | 1,630 | +53 | +3.4% | 108,800 |
| 2023/05/02 | 1,559 | 1,619 | 1,559 | 1,577 | +32 | +2.1% | 79,700 |
| 2023/05/01 | 1,524 | 1,550 | 1,524 | 1,545 | +21 | +1.4% | 6,500 |
| 2023/04/28 | 1,554 | 1,555 | 1,498 | 1,524 | -7 | -0.5% | 29,400 |
| 2023/04/27 | 1,507 | 1,552 | 1,501 | 1,531 | +24 | +1.6% | 9,900 |
| 2023/04/26 | 1,515 | 1,516 | 1,487 | 1,507 | -22 | -1.4% | 23,400 |
| 2023/04/25 | 1,593 | 1,593 | 1,514 | 1,529 | -24 | -1.5% | 32,600 |
| 2023/04/24 | 1,526 | 1,615 | 1,524 | 1,553 | +45 | +3% | 47,200 |
| 2023/04/21 | 1,486 | 1,526 | 1,482 | 1,508 | +12 | +0.8% | 12,300 |
| 2023/04/20 | 1,481 | 1,517 | 1,471 | 1,496 | +11 | +0.7% | 25,000 |
| 2023/04/19 | 1,504 | 1,513 | 1,480 | 1,485 | -32 | -2.1% | 19,900 |
| 2023/04/18 | 1,483 | 1,544 | 1,483 | 1,517 | +34 | +2.3% | 28,500 |
| 2023/04/17 | 1,547 | 1,547 | 1,471 | 1,483 | -42 | -2.8% | 76,900 |
| 2023/04/14 | 1,575 | 1,585 | 1,520 | 1,525 | -48 | -3.1% | 45,200 |
| 2023/04/13 | 1,577 | 1,578 | 1,550 | 1,573 | +9 | +0.6% | 12,000 |
| 2023/04/12 | 1,586 | 1,586 | 1,544 | 1,564 | +4 | +0.3% | 15,500 |
| 2023/04/11 | 1,583 | 1,584 | 1,560 | 1,560 | +14 | +0.9% | 54,800 |
| 2023/04/10 | 1,502 | 1,549 | 1,486 | 1,546 | +47 | +3.1% | 17,900 |
| 2023/04/07 | 1,493 | 1,500 | 1,465 | 1,499 | +1 | +0.1% | 12,500 |
| 2023/04/06 | 1,559 | 1,559 | 1,489 | 1,498 | -61 | -3.9% | 25,000 |
| 2023/04/05 | 1,583 | 1,583 | 1,510 | 1,559 | -24 | -1.5% | 22,800 |
| 2023/04/04 | 1,645 | 1,645 | 1,582 | 1,583 | -72 | -4.4% | 35,800 |
| 2023/04/03 | 1,615 | 1,661 | 1,615 | 1,655 | +43 | +2.7% | 20,500 |
| 2023/03/31 | 1,612 | 1,641 | 1,601 | 1,612 | -19 | -1.2% | 11,300 |
| 2023/03/30 | 1,628 | 1,643 | 1,600 | 1,631 | -1,624 | -49.9% | 12,900 |
| 2023/03/29 | 3,145 | 3,275 | 3,145 | 3,255 | +65 | +2% | 8,300 |
| 2023/03/28 | 3,235 | 3,255 | 3,180 | 3,190 | -45 | -1.4% | 5,300 |
| 2023/03/27 | 3,300 | 3,335 | 3,210 | 3,235 | +10 | +0.3% | 43,700 |
| 2023/03/24 | 3,130 | 3,260 | 3,130 | 3,225 | +95 | +3% | 17,100 |
| 2023/03/23 | 3,080 | 3,180 | 3,080 | 3,130 | -10 | -0.3% | 8,300 |
| 2023/03/22 | 3,145 | 3,165 | 3,090 | 3,140 | +40 | +1.3% | 5,500 |
451～
500
件表示中 / 655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 | 91,100円 | +6.5% | +19.9% | 3.84% | 11.23倍 | 1.83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 |
| ＪＦＥ－ＳＩ | 144,200円 | +3.2% | -0.7% | 3.99% | 8.81倍 | 1.50倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| じげん | 40,300円 | +7.5% | +3.1% | 2.61% | 10.59倍 | 2.23倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| アカツキ | 299,500円 | +0.1% | +41.1% | 2.67% | 28.79倍 | 1.06倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| 学研ＨＤ | 95,100円 | +7.8% | +4.3% | 2.73% | 11.24倍 | 0.76倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
