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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 3,440 | 3,440 | 3,255 | 3,255 | -115 | -3.4% | 31,900 |
| 2023/01/04 | 3,545 | 3,545 | 3,370 | 3,370 | -130 | -3.7% | 23,100 |
| 2022/12/30 | 3,530 | 3,560 | 3,485 | 3,500 | +20 | +0.6% | 21,600 |
| 2022/12/29 | 3,420 | 3,480 | 3,380 | 3,480 | +25 | +0.7% | 25,300 |
| 2022/12/28 | 3,535 | 3,535 | 3,415 | 3,455 | -95 | -2.7% | 39,700 |
| 2022/12/27 | 3,385 | 3,550 | 3,360 | 3,550 | +160 | +4.7% | 32,700 |
| 2022/12/26 | 3,590 | 3,595 | 3,325 | 3,390 | -25 | -0.7% | 48,900 |
| 2022/12/23 | 3,390 | 3,435 | 3,265 | 3,415 | -35 | -1% | 56,300 |
| 2022/12/22 | 3,445 | 3,505 | 3,380 | 3,450 | +5 | +0.1% | 36,400 |
| 2022/12/21 | 3,250 | 3,495 | 3,250 | 3,445 | +135 | +4.1% | 40,300 |
| 2022/12/20 | 3,380 | 3,400 | 3,200 | 3,310 | -80 | -2.4% | 116,500 |
| 2022/12/19 | 3,335 | 3,390 | 3,315 | 3,390 | +5 | +0.1% | 34,600 |
| 2022/12/16 | 3,360 | 3,390 | 3,320 | 3,385 | -90 | -2.6% | 57,000 |
| 2022/12/15 | 3,450 | 3,485 | 3,390 | 3,475 | +5 | +0.1% | 36,700 |
| 2022/12/14 | 3,555 | 3,575 | 3,385 | 3,470 | -80 | -2.3% | 67,300 |
| 2022/12/13 | 3,475 | 3,580 | 3,415 | 3,550 | +50 | +1.4% | 76,200 |
| 2022/12/12 | 3,475 | 3,550 | 3,410 | 3,500 | +95 | +2.8% | 81,900 |
| 2022/12/09 | 3,355 | 3,435 | 3,300 | 3,405 | +40 | +1.2% | 81,000 |
| 2022/12/08 | 3,440 | 3,440 | 3,275 | 3,365 | -85 | -2.5% | 68,900 |
| 2022/12/07 | 3,305 | 3,505 | 3,255 | 3,450 | +185 | +5.7% | 108,600 |
| 2022/12/06 | 3,260 | 3,330 | 3,200 | 3,265 | -25 | -0.8% | 58,600 |
| 2022/12/05 | 3,540 | 3,550 | 3,250 | 3,290 | -275 | -7.7% | 258,500 |
| 2022/12/02 | 3,500 | 3,600 | 3,455 | 3,565 | +25 | +0.7% | 100,600 |
| 2022/12/01 | 3,635 | 3,685 | 3,455 | 3,540 | +10 | +0.3% | 125,000 |
| 2022/11/30 | 3,400 | 3,580 | 3,365 | 3,530 | +145 | +4.3% | 149,600 |
| 2022/11/29 | 3,335 | 3,415 | 3,290 | 3,385 | -65 | -1.9% | 70,500 |
| 2022/11/28 | 3,440 | 3,490 | 3,370 | 3,450 | +120 | +3.6% | 147,200 |
| 2022/11/25 | 3,565 | 3,650 | 3,315 | 3,330 | -150 | -4.3% | 170,900 |
| 2022/11/24 | 3,440 | 3,580 | 3,430 | 3,480 | +15 | +0.4% | 148,900 |
| 2022/11/22 | 3,690 | 3,695 | 3,435 | 3,465 | -255 | -6.9% | 256,700 |
| 2022/11/21 | 3,810 | 3,855 | 3,680 | 3,720 | -105 | -2.7% | 129,800 |
| 2022/11/18 | 3,825 | 3,885 | 3,735 | 3,825 | -25 | -0.6% | 125,600 |
| 2022/11/17 | 3,920 | 3,995 | 3,780 | 3,850 | -140 | -3.5% | 147,600 |
| 2022/11/16 | 4,045 | 4,230 | 3,905 | 3,990 | -125 | -3% | 300,900 |
| 2022/11/15 | 3,420 | 4,150 | 3,415 | 4,115 | +660 | +19.1% | 516,500 |
| 2022/11/14 | 3,600 | 3,860 | 3,405 | 3,455 | +295 | +9.3% | 854,500 |
| 2022/11/11 | 3,280 | 3,280 | 3,110 | 3,160 | -50 | -1.6% | 152,100 |
| 2022/11/10 | 3,150 | 3,270 | 3,135 | 3,210 | +15 | +0.5% | 84,300 |
| 2022/11/09 | 3,080 | 3,235 | 3,010 | 3,195 | +110 | +3.6% | 162,600 |
| 2022/11/08 | 3,010 | 3,105 | 2,952 | 3,085 | +85 | +2.8% | 88,600 |
| 2022/11/07 | 3,040 | 3,050 | 2,891 | 3,000 | -35 | -1.2% | 100,800 |
| 2022/11/04 | 2,821 | 3,055 | 2,770 | 3,035 | +234 | +8.4% | 190,100 |
| 2022/11/02 | 2,603 | 2,806 | 2,583 | 2,801 | +180 | +6.9% | 197,900 |
| 2022/11/01 | 2,560 | 2,665 | 2,520 | 2,621 | +33 | +1.3% | 65,400 |
| 2022/10/31 | 2,640 | 2,693 | 2,514 | 2,588 | -33 | -1.3% | 124,000 |
| 2022/10/28 | 2,690 | 2,690 | 2,621 | 2,621 | -49 | -1.8% | 30,300 |
| 2022/10/27 | 2,700 | 2,725 | 2,655 | 2,670 | -30 | -1.1% | 54,000 |
| 2022/10/26 | 2,660 | 2,730 | 2,622 | 2,700 | +40 | +1.5% | 91,400 |
| 2022/10/25 | 2,680 | 2,712 | 2,620 | 2,660 | +51 | +2% | 79,700 |
| 2022/10/24 | 2,664 | 2,669 | 2,594 | 2,609 | -55 | -2.1% | 41,700 |
551～
600
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
