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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,175 | 3,175 | 3,090 | 3,100 | -50 | -1.6% | 12,500 |
| 2023/03/17 | 3,065 | 3,180 | 3,060 | 3,150 | +120 | +4% | 14,900 |
| 2023/03/16 | 2,950 | 3,095 | 2,950 | 3,030 | ±0 | ±0% | 11,000 |
| 2023/03/15 | 3,010 | 3,050 | 3,010 | 3,030 | +31 | +1% | 6,700 |
| 2023/03/14 | 3,065 | 3,065 | 2,982 | 2,999 | -76 | -2.5% | 30,000 |
| 2023/03/13 | 3,080 | 3,125 | 3,020 | 3,075 | -25 | -0.8% | 27,600 |
| 2023/03/10 | 3,185 | 3,185 | 3,060 | 3,100 | -90 | -2.8% | 48,200 |
| 2023/03/09 | 3,190 | 3,195 | 3,150 | 3,190 | -5 | -0.2% | 20,900 |
| 2023/03/08 | 3,205 | 3,250 | 3,170 | 3,195 | -45 | -1.4% | 24,200 |
| 2023/03/07 | 3,290 | 3,295 | 3,240 | 3,240 | -45 | -1.4% | 9,900 |
| 2023/03/06 | 3,255 | 3,315 | 3,245 | 3,285 | +30 | +0.9% | 15,400 |
| 2023/03/03 | 3,285 | 3,300 | 3,215 | 3,255 | -25 | -0.8% | 42,900 |
| 2023/03/02 | 3,275 | 3,315 | 3,260 | 3,280 | +5 | +0.2% | 12,500 |
| 2023/03/01 | 3,320 | 3,345 | 3,255 | 3,275 | -10 | -0.3% | 20,800 |
| 2023/02/28 | 3,175 | 3,330 | 3,175 | 3,285 | +110 | +3.5% | 26,800 |
| 2023/02/27 | 3,180 | 3,230 | 3,150 | 3,175 | -45 | -1.4% | 35,900 |
| 2023/02/24 | 3,255 | 3,255 | 3,140 | 3,220 | -45 | -1.4% | 52,100 |
| 2023/02/22 | 3,335 | 3,335 | 3,255 | 3,265 | -75 | -2.2% | 27,000 |
| 2023/02/21 | 3,450 | 3,460 | 3,335 | 3,340 | -110 | -3.2% | 47,700 |
| 2023/02/20 | 3,415 | 3,480 | 3,385 | 3,450 | +5 | +0.1% | 31,300 |
| 2023/02/17 | 3,370 | 3,475 | 3,370 | 3,445 | +30 | +0.9% | 42,100 |
| 2023/02/16 | 3,415 | 3,435 | 3,350 | 3,415 | +60 | +1.8% | 43,100 |
| 2023/02/15 | 3,495 | 3,495 | 3,325 | 3,355 | -110 | -3.2% | 50,300 |
| 2023/02/14 | 3,330 | 3,490 | 3,330 | 3,465 | +125 | +3.7% | 28,900 |
| 2023/02/13 | 3,470 | 3,535 | 3,330 | 3,340 | -110 | -3.2% | 50,100 |
| 2023/02/10 | 3,545 | 3,550 | 3,420 | 3,450 | -90 | -2.5% | 41,700 |
| 2023/02/09 | 3,630 | 3,630 | 3,485 | 3,540 | -95 | -2.6% | 58,700 |
| 2023/02/08 | 3,750 | 3,755 | 3,595 | 3,635 | -165 | -4.3% | 127,600 |
| 2023/02/07 | 3,920 | 3,940 | 3,600 | 3,800 | -110 | -2.8% | 359,700 |
| 2023/02/06 | 3,815 | 3,940 | 3,730 | 3,910 | +95 | +2.5% | 98,800 |
| 2023/02/03 | 3,690 | 3,820 | 3,680 | 3,815 | +85 | +2.3% | 149,800 |
| 2023/02/02 | 3,590 | 3,730 | 3,575 | 3,730 | +165 | +4.6% | 75,900 |
| 2023/02/01 | 3,540 | 3,585 | 3,450 | 3,565 | +35 | +1% | 49,700 |
| 2023/01/31 | 3,600 | 3,650 | 3,505 | 3,530 | -80 | -2.2% | 46,900 |
| 2023/01/30 | 3,625 | 3,665 | 3,535 | 3,610 | +25 | +0.7% | 43,400 |
| 2023/01/27 | 3,430 | 3,585 | 3,375 | 3,585 | +160 | +4.7% | 43,800 |
| 2023/01/26 | 3,430 | 3,435 | 3,335 | 3,425 | -45 | -1.3% | 31,700 |
| 2023/01/25 | 3,400 | 3,500 | 3,335 | 3,470 | +115 | +3.4% | 46,800 |
| 2023/01/24 | 3,405 | 3,405 | 3,315 | 3,355 | -50 | -1.5% | 37,300 |
| 2023/01/23 | 3,395 | 3,445 | 3,365 | 3,405 | +15 | +0.4% | 10,900 |
| 2023/01/20 | 3,360 | 3,470 | 3,295 | 3,390 | +80 | +2.4% | 31,200 |
| 2023/01/19 | 3,360 | 3,375 | 3,270 | 3,310 | -35 | -1% | 21,000 |
| 2023/01/18 | 3,380 | 3,405 | 3,275 | 3,345 | +35 | +1.1% | 28,500 |
| 2023/01/17 | 3,295 | 3,320 | 3,210 | 3,310 | +45 | +1.4% | 27,900 |
| 2023/01/16 | 3,345 | 3,440 | 3,260 | 3,265 | -100 | -3% | 26,900 |
| 2023/01/13 | 3,450 | 3,455 | 3,365 | 3,365 | -40 | -1.2% | 16,600 |
| 2023/01/12 | 3,445 | 3,515 | 3,335 | 3,405 | ±0 | ±0% | 22,800 |
| 2023/01/11 | 3,375 | 3,500 | 3,355 | 3,405 | +35 | +1% | 28,500 |
| 2023/01/10 | 3,270 | 3,400 | 3,220 | 3,370 | +195 | +6.1% | 44,400 |
| 2023/01/06 | 3,275 | 3,275 | 3,155 | 3,175 | -80 | -2.5% | 30,000 |
501～
550
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
