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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,403 | 1,413 | 1,370 | 1,409 | +16 | +1.1% | 18,800 |
| 2024/03/28 | 1,408 | 1,431 | 1,388 | 1,393 | -22 | -1.6% | 10,900 |
| 2024/03/27 | 1,385 | 1,434 | 1,385 | 1,415 | +27 | +1.9% | 16,000 |
| 2024/03/26 | 1,409 | 1,410 | 1,382 | 1,388 | -21 | -1.5% | 9,900 |
| 2024/03/25 | 1,439 | 1,460 | 1,409 | 1,409 | -1 | -0.1% | 41,700 |
| 2024/03/22 | 1,398 | 1,410 | 1,378 | 1,410 | +23 | +1.7% | 16,900 |
| 2024/03/21 | 1,400 | 1,415 | 1,387 | 1,387 | -2 | -0.1% | 24,900 |
| 2024/03/19 | 1,423 | 1,423 | 1,373 | 1,389 | -34 | -2.4% | 30,000 |
| 2024/03/18 | 1,417 | 1,434 | 1,393 | 1,423 | +6 | +0.4% | 19,700 |
| 2024/03/15 | 1,432 | 1,432 | 1,400 | 1,417 | -22 | -1.5% | 8,100 |
| 2024/03/14 | 1,427 | 1,444 | 1,401 | 1,439 | +4 | +0.3% | 13,100 |
| 2024/03/13 | 1,456 | 1,487 | 1,435 | 1,435 | -16 | -1.1% | 32,900 |
| 2024/03/12 | 1,380 | 1,460 | 1,370 | 1,451 | +65 | +4.7% | 43,500 |
| 2024/03/11 | 1,320 | 1,389 | 1,310 | 1,386 | +54 | +4.1% | 51,200 |
| 2024/03/08 | 1,343 | 1,369 | 1,330 | 1,332 | -18 | -1.3% | 40,500 |
| 2024/03/07 | 1,371 | 1,408 | 1,340 | 1,350 | -26 | -1.9% | 51,100 |
| 2024/03/06 | 1,400 | 1,400 | 1,376 | 1,376 | -39 | -2.8% | 35,800 |
| 2024/03/05 | 1,380 | 1,419 | 1,359 | 1,415 | +35 | +2.5% | 59,500 |
| 2024/03/04 | 1,345 | 1,386 | 1,340 | 1,380 | +35 | +2.6% | 51,100 |
| 2024/03/01 | 1,354 | 1,357 | 1,330 | 1,345 | -9 | -0.7% | 15,400 |
| 2024/02/29 | 1,372 | 1,372 | 1,338 | 1,354 | -12 | -0.9% | 15,900 |
| 2024/02/28 | 1,350 | 1,377 | 1,349 | 1,366 | +16 | +1.2% | 21,200 |
| 2024/02/27 | 1,375 | 1,384 | 1,339 | 1,350 | -25 | -1.8% | 79,300 |
| 2024/02/26 | 1,339 | 1,386 | 1,331 | 1,375 | +46 | +3.5% | 64,200 |
| 2024/02/22 | 1,339 | 1,344 | 1,313 | 1,329 | +11 | +0.8% | 25,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,312 | 1,318 | -25 | -1.9% | 32,700 |
| 2024/02/20 | 1,357 | 1,388 | 1,329 | 1,343 | +16 | +1.2% | 44,600 |
| 2024/02/19 | 1,297 | 1,350 | 1,276 | 1,327 | +27 | +2.1% | 70,300 |
| 2024/02/16 | 1,340 | 1,340 | 1,285 | 1,300 | -56 | -4.1% | 52,600 |
| 2024/02/15 | 1,371 | 1,377 | 1,334 | 1,356 | -24 | -1.7% | 66,400 |
| 2024/02/14 | 1,412 | 1,481 | 1,380 | 1,380 | -172 | -11.1% | 210,400 |
| 2024/02/13 | 1,519 | 1,559 | 1,507 | 1,552 | +55 | +3.7% | 35,400 |
| 2024/02/09 | 1,601 | 1,601 | 1,481 | 1,497 | -104 | -6.5% | 104,100 |
| 2024/02/08 | 1,582 | 1,605 | 1,550 | 1,601 | +19 | +1.2% | 35,800 |
| 2024/02/07 | 1,595 | 1,595 | 1,555 | 1,582 | -6 | -0.4% | 18,200 |
| 2024/02/06 | 1,588 | 1,597 | 1,561 | 1,588 | -18 | -1.1% | 14,100 |
| 2024/02/05 | 1,629 | 1,629 | 1,570 | 1,606 | -13 | -0.8% | 29,800 |
| 2024/02/02 | 1,600 | 1,622 | 1,588 | 1,619 | +14 | +0.9% | 27,100 |
| 2024/02/01 | 1,583 | 1,609 | 1,577 | 1,605 | -3 | -0.2% | 16,800 |
| 2024/01/31 | 1,593 | 1,622 | 1,581 | 1,608 | +4 | +0.2% | 22,700 |
| 2024/01/30 | 1,635 | 1,646 | 1,583 | 1,604 | -25 | -1.5% | 78,000 |
| 2024/01/29 | 1,589 | 1,635 | 1,584 | 1,629 | +42 | +2.6% | 43,800 |
| 2024/01/26 | 1,574 | 1,613 | 1,559 | 1,587 | +5 | +0.3% | 29,200 |
| 2024/01/25 | 1,607 | 1,607 | 1,550 | 1,582 | -25 | -1.6% | 34,000 |
| 2024/01/24 | 1,545 | 1,608 | 1,539 | 1,607 | +65 | +4.2% | 43,000 |
| 2024/01/23 | 1,564 | 1,570 | 1,512 | 1,542 | -7 | -0.5% | 24,600 |
| 2024/01/22 | 1,522 | 1,552 | 1,496 | 1,549 | +42 | +2.8% | 28,700 |
| 2024/01/19 | 1,481 | 1,510 | 1,468 | 1,507 | +26 | +1.8% | 13,100 |
| 2024/01/18 | 1,476 | 1,492 | 1,456 | 1,481 | +5 | +0.3% | 13,600 |
| 2024/01/17 | 1,528 | 1,528 | 1,474 | 1,476 | -44 | -2.9% | 38,100 |
251～
300
件表示中 / 657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 | 84,800円 | +6.5% | +19.9% | 4.13% | 10.45倍 | 1.70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 |
| アカツキ | 284,900円 | +0.1% | +41.1% | 2.81% | 27.38倍 | 1.00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 |
| ＪＦＥ－ＳＩ | 137,600円 | +3.2% | -0.7% | 4.18% | 8.41倍 | 1.43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 |
| アルファシステム | 293,000円 | +3.1% | +1.3% | 4.27% | 13.49倍 | 0.97倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| 学研ＨＤ | 92,800円 | +7.8% | +4.3% | 2.80% | 10.97倍 | 0.74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
