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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,030 | 1,066 | 1,030 | 1,050 | +20 | +1.9% | 53,700 |
| 2024/06/26 | 1,032 | 1,040 | 991 | 1,030 | -5 | -0.5% | 216,100 |
| 2024/06/25 | 999 | 1,040 | 992 | 1,035 | +51 | +5.2% | 131,700 |
| 2024/06/24 | 946 | 988 | 943 | 984 | +44 | +4.7% | 50,000 |
| 2024/06/21 | 950 | 959 | 940 | 940 | -8 | -0.8% | 31,000 |
| 2024/06/20 | 944 | 957 | 941 | 948 | +4 | +0.4% | 33,700 |
| 2024/06/19 | 958 | 965 | 936 | 944 | -5 | -0.5% | 48,700 |
| 2024/06/18 | 985 | 986 | 945 | 949 | -21 | -2.2% | 63,400 |
| 2024/06/17 | 953 | 977 | 950 | 970 | +2 | +0.2% | 30,300 |
| 2024/06/14 | 942 | 991 | 940 | 968 | +41 | +4.4% | 89,000 |
| 2024/06/13 | 954 | 955 | 918 | 927 | -27 | -2.8% | 118,300 |
| 2024/06/12 | 969 | 977 | 951 | 954 | -3 | -0.3% | 37,200 |
| 2024/06/11 | 1,009 | 1,009 | 957 | 957 | -68 | -6.6% | 159,600 |
| 2024/06/10 | 1,030 | 1,050 | 1,000 | 1,025 | +25 | +2.5% | 95,700 |
| 2024/06/07 | 967 | 1,007 | 967 | 1,000 | +48 | +5% | 48,300 |
| 2024/06/06 | 976 | 978 | 946 | 952 | -24 | -2.5% | 75,200 |
| 2024/06/05 | 981 | 995 | 975 | 976 | -20 | -2% | 101,200 |
| 2024/06/04 | 1,004 | 1,017 | 976 | 996 | -22 | -2.2% | 78,300 |
| 2024/06/03 | 1,072 | 1,088 | 1,018 | 1,018 | -52 | -4.9% | 71,000 |
| 2024/05/31 | 1,006 | 1,070 | 964 | 1,070 | +70 | +7% | 79,700 |
| 2024/05/30 | 980 | 1,009 | 972 | 1,000 | +61 | +6.5% | 104,800 |
| 2024/05/29 | 1,000 | 1,020 | 916 | 939 | -60 | -6% | 169,100 |
| 2024/05/28 | 1,046 | 1,047 | 998 | 999 | -22 | -2.2% | 63,000 |
| 2024/05/27 | 1,041 | 1,059 | 1,017 | 1,021 | -32 | -3% | 61,800 |
| 2024/05/24 | 1,096 | 1,122 | 1,043 | 1,053 | -43 | -3.9% | 109,900 |
| 2024/05/23 | 1,082 | 1,113 | 1,082 | 1,096 | +14 | +1.3% | 24,100 |
| 2024/05/22 | 1,109 | 1,109 | 1,075 | 1,082 | -4 | -0.4% | 36,000 |
| 2024/05/21 | 1,068 | 1,116 | 1,067 | 1,086 | +25 | +2.4% | 46,200 |
| 2024/05/20 | 1,065 | 1,065 | 1,035 | 1,061 | +13 | +1.2% | 62,100 |
| 2024/05/17 | 1,081 | 1,099 | 1,032 | 1,048 | -22 | -2.1% | 70,700 |
| 2024/05/16 | 1,103 | 1,103 | 1,014 | 1,070 | -49 | -4.4% | 111,600 |
| 2024/05/15 | 1,187 | 1,235 | 1,101 | 1,119 | -248 | -18.1% | 230,600 |
| 2024/05/14 | 1,370 | 1,378 | 1,344 | 1,367 | +11 | +0.8% | 31,800 |
| 2024/05/13 | 1,353 | 1,375 | 1,345 | 1,356 | +13 | +1% | 26,700 |
| 2024/05/10 | 1,335 | 1,365 | 1,328 | 1,343 | +20 | +1.5% | 18,500 |
| 2024/05/09 | 1,330 | 1,369 | 1,318 | 1,323 | -15 | -1.1% | 15,600 |
| 2024/05/08 | 1,290 | 1,364 | 1,290 | 1,338 | +43 | +3.3% | 36,700 |
| 2024/05/07 | 1,250 | 1,297 | 1,250 | 1,295 | +70 | +5.7% | 29,800 |
| 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 |
101～
150
件表示中 / 568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 | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.94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 |
| ＨＥＮＮＧＥ | 146,200円 | +24.8% | +57.4% | 0.27% | 42.36倍 | 16.03倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＪＦＥ－ＳＩ | 300,500円 | +0.2% | -10.1% | 3.39% | 10.37倍 | 1.56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 |
| ゼンリン | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ＮＳＷ | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
