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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,557 | 1,557 | 1,520 | 1,520 | -25 | -1.6% | 17,100 |
| 2024/01/15 | 1,530 | 1,545 | 1,505 | 1,545 | +7 | +0.5% | 18,500 |
| 2024/01/12 | 1,567 | 1,594 | 1,520 | 1,538 | -31 | -2% | 29,600 |
| 2024/01/11 | 1,606 | 1,606 | 1,560 | 1,569 | -37 | -2.3% | 18,700 |
| 2024/01/10 | 1,581 | 1,622 | 1,580 | 1,606 | +39 | +2.5% | 29,700 |
| 2024/01/09 | 1,600 | 1,624 | 1,507 | 1,567 | -34 | -2.1% | 48,700 |
| 2024/01/05 | 1,664 | 1,664 | 1,601 | 1,601 | -73 | -4.4% | 24,000 |
| 2024/01/04 | 1,590 | 1,675 | 1,580 | 1,674 | +69 | +4.3% | 38,300 |
| 2023/12/29 | 1,583 | 1,629 | 1,577 | 1,605 | +22 | +1.4% | 18,300 |
| 2023/12/28 | 1,578 | 1,607 | 1,570 | 1,583 | +5 | +0.3% | 15,400 |
| 2023/12/27 | 1,562 | 1,599 | 1,562 | 1,578 | +17 | +1.1% | 20,200 |
| 2023/12/26 | 1,595 | 1,617 | 1,561 | 1,561 | -20 | -1.3% | 32,600 |
| 2023/12/25 | 1,628 | 1,650 | 1,577 | 1,581 | -9 | -0.6% | 55,100 |
| 2023/12/22 | 1,579 | 1,610 | 1,571 | 1,590 | +31 | +2% | 43,600 |
| 2023/12/21 | 1,515 | 1,581 | 1,513 | 1,559 | +4 | +0.3% | 22,800 |
| 2023/12/20 | 1,631 | 1,631 | 1,555 | 1,555 | -78 | -4.8% | 36,000 |
| 2023/12/19 | 1,586 | 1,653 | 1,576 | 1,633 | +33 | +2.1% | 64,900 |
| 2023/12/18 | 1,616 | 1,629 | 1,565 | 1,600 | +1 | +0.1% | 52,000 |
| 2023/12/15 | 1,533 | 1,599 | 1,533 | 1,599 | +52 | +3.4% | 39,100 |
| 2023/12/14 | 1,554 | 1,579 | 1,510 | 1,547 | +14 | +0.9% | 60,800 |
| 2023/12/13 | 1,548 | 1,585 | 1,515 | 1,533 | -15 | -1% | 58,900 |
| 2023/12/12 | 1,597 | 1,614 | 1,523 | 1,548 | -19 | -1.2% | 164,400 |
| 2023/12/11 | 1,478 | 1,567 | 1,478 | 1,567 | +160 | +11.4% | 211,200 |
| 2023/12/08 | 1,379 | 1,449 | 1,379 | 1,407 | +36 | +2.6% | 118,000 |
| 2023/12/07 | 1,371 | 1,397 | 1,367 | 1,371 | -5 | -0.4% | 34,200 |
| 2023/12/06 | 1,353 | 1,388 | 1,353 | 1,376 | +41 | +3.1% | 47,900 |
| 2023/12/05 | 1,338 | 1,370 | 1,319 | 1,335 | -33 | -2.4% | 36,400 |
| 2023/12/04 | 1,320 | 1,384 | 1,320 | 1,368 | +53 | +4% | 73,000 |
| 2023/12/01 | 1,336 | 1,336 | 1,312 | 1,315 | -30 | -2.2% | 28,000 |
| 2023/11/30 | 1,337 | 1,360 | 1,322 | 1,345 | +16 | +1.2% | 30,800 |
| 2023/11/29 | 1,297 | 1,330 | 1,294 | 1,329 | +14 | +1.1% | 15,900 |
| 2023/11/28 | 1,370 | 1,370 | 1,308 | 1,315 | -55 | -4% | 29,800 |
| 2023/11/27 | 1,397 | 1,417 | 1,348 | 1,370 | -12 | -0.9% | 70,300 |
| 2023/11/24 | 1,380 | 1,425 | 1,366 | 1,382 | -1 | -0.1% | 57,400 |
| 2023/11/22 | 1,360 | 1,399 | 1,355 | 1,383 | +7 | +0.5% | 35,100 |
| 2023/11/21 | 1,340 | 1,417 | 1,331 | 1,376 | +54 | +4.1% | 127,000 |
| 2023/11/20 | 1,318 | 1,378 | 1,302 | 1,322 | +34 | +2.6% | 122,800 |
| 2023/11/17 | 1,222 | 1,290 | 1,211 | 1,288 | +93 | +7.8% | 181,500 |
| 2023/11/16 | 1,324 | 1,325 | 1,190 | 1,195 | -159 | -11.7% | 239,900 |
| 2023/11/15 | 1,308 | 1,394 | 1,308 | 1,354 | +16 | +1.2% | 151,600 |
| 2023/11/14 | 1,338 | 1,356 | 1,317 | 1,338 | -16 | -1.2% | 53,300 |
| 2023/11/13 | 1,379 | 1,379 | 1,351 | 1,354 | -25 | -1.8% | 24,000 |
| 2023/11/10 | 1,403 | 1,403 | 1,359 | 1,379 | -25 | -1.8% | 26,700 |
| 2023/11/09 | 1,335 | 1,407 | 1,335 | 1,404 | +39 | +2.9% | 27,400 |
| 2023/11/08 | 1,385 | 1,386 | 1,336 | 1,365 | -25 | -1.8% | 40,400 |
| 2023/11/07 | 1,376 | 1,417 | 1,359 | 1,390 | +5 | +0.4% | 41,000 |
| 2023/11/06 | 1,370 | 1,405 | 1,336 | 1,385 | +36 | +2.7% | 49,100 |
| 2023/11/02 | 1,328 | 1,354 | 1,302 | 1,349 | +50 | +3.8% | 35,300 |
| 2023/11/01 | 1,297 | 1,311 | 1,229 | 1,299 | -2 | -0.2% | 54,000 |
| 2023/10/31 | 1,333 | 1,336 | 1,266 | 1,301 | -53 | -3.9% | 101,800 |
301～
350
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 | 285,000円 | +0.1% | +41.1% | 2.81% | 27.39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 | 92,900円 | +7.8% | +4.3% | 2.80% | 10.98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
