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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,559 | 1,559 | 1,489 | 1,498 | -61 | -3.9% | 25,000 |
| 2023/04/05 | 1,583 | 1,583 | 1,510 | 1,559 | -24 | -1.5% | 22,800 |
| 2023/04/04 | 1,645 | 1,645 | 1,582 | 1,583 | -72 | -4.4% | 35,800 |
| 2023/04/03 | 1,615 | 1,661 | 1,615 | 1,655 | +43 | +2.7% | 20,500 |
| 2023/03/31 | 1,612 | 1,641 | 1,601 | 1,612 | -19 | -1.2% | 11,300 |
| 2023/03/30 | 1,628 | 1,643 | 1,600 | 1,631 | -1,624 | -49.9% | 12,900 |
| 2023/03/29 | 3,145 | 3,275 | 3,145 | 3,255 | +65 | +2% | 8,300 |
| 2023/03/28 | 3,235 | 3,255 | 3,180 | 3,190 | -45 | -1.4% | 5,300 |
| 2023/03/27 | 3,300 | 3,335 | 3,210 | 3,235 | +10 | +0.3% | 43,700 |
| 2023/03/24 | 3,130 | 3,260 | 3,130 | 3,225 | +95 | +3% | 17,100 |
| 2023/03/23 | 3,080 | 3,180 | 3,080 | 3,130 | -10 | -0.3% | 8,300 |
| 2023/03/22 | 3,145 | 3,165 | 3,090 | 3,140 | +40 | +1.3% | 5,500 |
| 2023/03/20 | 3,175 | 3,175 | 3,090 | 3,100 | -50 | -1.6% | 12,500 |
| 2023/03/17 | 3,065 | 3,180 | 3,060 | 3,150 | +120 | +4% | 14,900 |
| 2023/03/16 | 2,950 | 3,095 | 2,950 | 3,030 | ±0 | ±0% | 11,000 |
| 2023/03/15 | 3,010 | 3,050 | 3,010 | 3,030 | +31 | +1% | 6,700 |
| 2023/03/14 | 3,065 | 3,065 | 2,982 | 2,999 | -76 | -2.5% | 30,000 |
| 2023/03/13 | 3,080 | 3,125 | 3,020 | 3,075 | -25 | -0.8% | 27,600 |
| 2023/03/10 | 3,185 | 3,185 | 3,060 | 3,100 | -90 | -2.8% | 48,200 |
| 2023/03/09 | 3,190 | 3,195 | 3,150 | 3,190 | -5 | -0.2% | 20,900 |
| 2023/03/08 | 3,205 | 3,250 | 3,170 | 3,195 | -45 | -1.4% | 24,200 |
| 2023/03/07 | 3,290 | 3,295 | 3,240 | 3,240 | -45 | -1.4% | 9,900 |
| 2023/03/06 | 3,255 | 3,315 | 3,245 | 3,285 | +30 | +0.9% | 15,400 |
| 2023/03/03 | 3,285 | 3,300 | 3,215 | 3,255 | -25 | -0.8% | 42,900 |
| 2023/03/02 | 3,275 | 3,315 | 3,260 | 3,280 | +5 | +0.2% | 12,500 |
| 2023/03/01 | 3,320 | 3,345 | 3,255 | 3,275 | -10 | -0.3% | 20,800 |
| 2023/02/28 | 3,175 | 3,330 | 3,175 | 3,285 | +110 | +3.5% | 26,800 |
| 2023/02/27 | 3,180 | 3,230 | 3,150 | 3,175 | -45 | -1.4% | 35,900 |
| 2023/02/24 | 3,255 | 3,255 | 3,140 | 3,220 | -45 | -1.4% | 52,100 |
| 2023/02/22 | 3,335 | 3,335 | 3,255 | 3,265 | -75 | -2.2% | 27,000 |
| 2023/02/21 | 3,450 | 3,460 | 3,335 | 3,340 | -110 | -3.2% | 47,700 |
| 2023/02/20 | 3,415 | 3,480 | 3,385 | 3,450 | +5 | +0.1% | 31,300 |
| 2023/02/17 | 3,370 | 3,475 | 3,370 | 3,445 | +30 | +0.9% | 42,100 |
| 2023/02/16 | 3,415 | 3,435 | 3,350 | 3,415 | +60 | +1.8% | 43,100 |
| 2023/02/15 | 3,495 | 3,495 | 3,325 | 3,355 | -110 | -3.2% | 50,300 |
| 2023/02/14 | 3,330 | 3,490 | 3,330 | 3,465 | +125 | +3.7% | 28,900 |
| 2023/02/13 | 3,470 | 3,535 | 3,330 | 3,340 | -110 | -3.2% | 50,100 |
| 2023/02/10 | 3,545 | 3,550 | 3,420 | 3,450 | -90 | -2.5% | 41,700 |
| 2023/02/09 | 3,630 | 3,630 | 3,485 | 3,540 | -95 | -2.6% | 58,700 |
| 2023/02/08 | 3,750 | 3,755 | 3,595 | 3,635 | -165 | -4.3% | 127,600 |
| 2023/02/07 | 3,920 | 3,940 | 3,600 | 3,800 | -110 | -2.8% | 359,700 |
| 2023/02/06 | 3,815 | 3,940 | 3,730 | 3,910 | +95 | +2.5% | 98,800 |
| 2023/02/03 | 3,690 | 3,820 | 3,680 | 3,815 | +85 | +2.3% | 149,800 |
| 2023/02/02 | 3,590 | 3,730 | 3,575 | 3,730 | +165 | +4.6% | 75,900 |
| 2023/02/01 | 3,540 | 3,585 | 3,450 | 3,565 | +35 | +1% | 49,700 |
| 2023/01/31 | 3,600 | 3,650 | 3,505 | 3,530 | -80 | -2.2% | 46,900 |
| 2023/01/30 | 3,625 | 3,665 | 3,535 | 3,610 | +25 | +0.7% | 43,400 |
| 2023/01/27 | 3,430 | 3,585 | 3,375 | 3,585 | +160 | +4.7% | 43,800 |
| 2023/01/26 | 3,430 | 3,435 | 3,335 | 3,425 | -45 | -1.3% | 31,700 |
| 2023/01/25 | 3,400 | 3,500 | 3,335 | 3,470 | +115 | +3.4% | 46,800 |
401～
450
件表示中 / 567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 | 96,000円 | +6.5% | +19.9% | 3.65% | 11.83倍 | 1.93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 |
| ビーエンジ | 394,000円 | +5.2% | +10.9% | 2.13% | 16.27倍 | 3.91倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ゼンリン | 81,100円 | +4.8% | +79.6% | 3.70% | 17.31倍 | 0.89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 |
| Ｓｐｅｅｅ | 426,000円 | +14.6% | - | 0.00% | - | 8.40倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| 日シス技術 | 181,900円 | +9.1% | +11.8% | 1.48% | 19.43倍 | 3.45倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
