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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 936 | 964 | 936 | 951 | +1 | +0.1% | 59,300 |
| 2024/08/20 | 905 | 950 | 896 | 950 | +58 | +6.5% | 190,800 |
| 2024/08/19 | 902 | 931 | 871 | 892 | -17 | -1.9% | 226,900 |
| 2024/08/16 | 855 | 911 | 852 | 909 | +50 | +5.8% | 297,200 |
| 2024/08/15 | 871 | 871 | 831 | 859 | -8 | -0.9% | 260,800 |
| 2024/08/14 | 909 | 934 | 857 | 867 | -132 | -13.2% | 700,100 |
| 2024/08/13 | 979 | 1,015 | 905 | 999 | +54 | +5.7% | 354,000 |
| 2024/08/09 | 880 | 945 | 871 | 945 | +104 | +12.4% | 156,700 |
| 2024/08/08 | 824 | 863 | 824 | 841 | +2 | +0.2% | 44,700 |
| 2024/08/07 | 808 | 855 | 802 | 839 | +22 | +2.7% | 64,000 |
| 2024/08/06 | 815 | 855 | 802 | 817 | -13 | -1.6% | 63,300 |
| 2024/08/05 | 834 | 869 | 776 | 830 | -19 | -2.2% | 225,600 |
| 2024/08/02 | 904 | 904 | 849 | 849 | -81 | -8.7% | 82,200 |
| 2024/08/01 | 955 | 955 | 930 | 930 | -19 | -2% | 25,900 |
| 2024/07/31 | 940 | 954 | 931 | 949 | +11 | +1.2% | 27,500 |
| 2024/07/30 | 975 | 978 | 937 | 938 | -48 | -4.9% | 46,300 |
| 2024/07/29 | 968 | 986 | 958 | 986 | +23 | +2.4% | 37,600 |
| 2024/07/26 | 960 | 985 | 939 | 963 | +3 | +0.3% | 67,400 |
| 2024/07/25 | 1,003 | 1,003 | 957 | 960 | -53 | -5.2% | 95,300 |
| 2024/07/24 | 998 | 1,042 | 998 | 1,013 | +14 | +1.4% | 48,100 |
| 2024/07/23 | 983 | 1,015 | 983 | 999 | +17 | +1.7% | 27,400 |
| 2024/07/22 | 991 | 999 | 982 | 982 | -12 | -1.2% | 29,200 |
| 2024/07/19 | 1,002 | 1,025 | 992 | 994 | -12 | -1.2% | 29,100 |
| 2024/07/18 | 1,020 | 1,032 | 1,001 | 1,006 | -33 | -3.2% | 31,700 |
| 2024/07/17 | 1,035 | 1,045 | 1,028 | 1,039 | +1 | +0.1% | 15,400 |
| 2024/07/16 | 1,050 | 1,052 | 1,030 | 1,038 | -5 | -0.5% | 22,500 |
| 2024/07/12 | 1,018 | 1,062 | 1,018 | 1,043 | +12 | +1.2% | 32,700 |
| 2024/07/11 | 1,016 | 1,035 | 1,016 | 1,031 | +12 | +1.2% | 10,400 |
| 2024/07/10 | 1,036 | 1,039 | 1,016 | 1,019 | -15 | -1.5% | 11,500 |
| 2024/07/09 | 1,029 | 1,044 | 1,018 | 1,034 | -1 | -0.1% | 22,000 |
| 2024/07/08 | 1,032 | 1,035 | 1,023 | 1,035 | +2 | +0.2% | 3,100 |
| 2024/07/05 | 1,029 | 1,056 | 1,024 | 1,033 | -2 | -0.2% | 34,400 |
| 2024/07/04 | 1,024 | 1,045 | 1,014 | 1,035 | +9 | +0.9% | 19,600 |
| 2024/07/03 | 1,018 | 1,029 | 1,001 | 1,026 | +4 | +0.4% | 26,000 |
| 2024/07/02 | 1,023 | 1,042 | 1,019 | 1,022 | -25 | -2.4% | 53,500 |
| 2024/07/01 | 1,053 | 1,054 | 1,037 | 1,047 | ±0 | ±0% | 17,000 |
| 2024/06/28 | 1,045 | 1,075 | 1,045 | 1,047 | -3 | -0.3% | 19,600 |
| 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 |
151～
200
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
