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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,143 | 1,143 | 1,110 | 1,117 | +11 | +1% | 43,100 |
| 2023/08/14 | 1,164 | 1,173 | 1,102 | 1,106 | -50 | -4.3% | 63,500 |
| 2023/08/10 | 1,165 | 1,204 | 1,150 | 1,156 | -17 | -1.4% | 60,000 |
| 2023/08/09 | 1,186 | 1,198 | 1,171 | 1,173 | +25 | +2.2% | 46,000 |
| 2023/08/08 | 1,230 | 1,232 | 1,100 | 1,148 | -88 | -7.1% | 223,600 |
| 2023/08/07 | 1,104 | 1,262 | 1,104 | 1,236 | -108 | -8% | 154,700 |
| 2023/08/04 | 1,348 | 1,351 | 1,330 | 1,344 | -1 | -0.1% | 25,900 |
| 2023/08/03 | 1,340 | 1,353 | 1,303 | 1,345 | -6 | -0.4% | 39,400 |
| 2023/08/02 | 1,446 | 1,446 | 1,342 | 1,351 | -95 | -6.6% | 111,900 |
| 2023/08/01 | 1,462 | 1,469 | 1,428 | 1,446 | -28 | -1.9% | 40,800 |
| 2023/07/31 | 1,462 | 1,486 | 1,447 | 1,474 | +12 | +0.8% | 22,600 |
| 2023/07/28 | 1,505 | 1,505 | 1,442 | 1,462 | -33 | -2.2% | 31,800 |
| 2023/07/27 | 1,476 | 1,504 | 1,470 | 1,495 | +12 | +0.8% | 16,600 |
| 2023/07/26 | 1,503 | 1,505 | 1,471 | 1,483 | -19 | -1.3% | 34,500 |
| 2023/07/25 | 1,587 | 1,596 | 1,495 | 1,502 | -9 | -0.6% | 87,700 |
| 2023/07/24 | 1,520 | 1,539 | 1,498 | 1,511 | -10 | -0.7% | 76,400 |
| 2023/07/21 | 1,552 | 1,592 | 1,513 | 1,521 | -63 | -4% | 62,500 |
| 2023/07/20 | 1,591 | 1,642 | 1,557 | 1,584 | +22 | +1.4% | 92,400 |
| 2023/07/19 | 1,539 | 1,616 | 1,526 | 1,562 | +60 | +4% | 79,500 |
| 2023/07/18 | 1,556 | 1,556 | 1,494 | 1,502 | -21 | -1.4% | 24,400 |
| 2023/07/14 | 1,512 | 1,545 | 1,498 | 1,523 | +11 | +0.7% | 41,300 |
| 2023/07/13 | 1,486 | 1,517 | 1,451 | 1,512 | +18 | +1.2% | 20,200 |
| 2023/07/12 | 1,499 | 1,503 | 1,485 | 1,494 | -5 | -0.3% | 18,000 |
| 2023/07/11 | 1,490 | 1,510 | 1,490 | 1,499 | +9 | +0.6% | 15,500 |
| 2023/07/10 | 1,492 | 1,518 | 1,480 | 1,490 | -23 | -1.5% | 27,900 |
| 2023/07/07 | 1,478 | 1,525 | 1,465 | 1,513 | +2 | +0.1% | 33,400 |
| 2023/07/06 | 1,498 | 1,527 | 1,478 | 1,511 | +34 | +2.3% | 65,900 |
| 2023/07/05 | 1,546 | 1,555 | 1,466 | 1,477 | -93 | -5.9% | 114,500 |
| 2023/07/04 | 1,552 | 1,584 | 1,522 | 1,570 | -12 | -0.8% | 65,500 |
| 2023/07/03 | 1,672 | 1,676 | 1,582 | 1,582 | -76 | -4.6% | 81,200 |
| 2023/06/30 | 1,620 | 1,671 | 1,590 | 1,658 | +36 | +2.2% | 57,700 |
| 2023/06/29 | 1,664 | 1,687 | 1,620 | 1,622 | -10 | -0.6% | 53,800 |
| 2023/06/28 | 1,667 | 1,700 | 1,631 | 1,632 | -32 | -1.9% | 60,200 |
| 2023/06/27 | 1,631 | 1,685 | 1,621 | 1,664 | +33 | +2% | 68,500 |
| 2023/06/26 | 1,743 | 1,760 | 1,611 | 1,631 | -29 | -1.7% | 162,600 |
| 2023/06/23 | 1,661 | 1,713 | 1,552 | 1,660 | -1 | -0.1% | 136,600 |
| 2023/06/22 | 1,642 | 1,685 | 1,630 | 1,661 | +52 | +3.2% | 65,400 |
| 2023/06/21 | 1,584 | 1,658 | 1,583 | 1,609 | +19 | +1.2% | 61,800 |
| 2023/06/20 | 1,571 | 1,605 | 1,550 | 1,590 | +40 | +2.6% | 54,800 |
| 2023/06/19 | 1,544 | 1,594 | 1,533 | 1,550 | +45 | +3% | 89,500 |
| 2023/06/16 | 1,477 | 1,527 | 1,477 | 1,505 | +55 | +3.8% | 73,100 |
| 2023/06/15 | 1,434 | 1,461 | 1,411 | 1,450 | +36 | +2.5% | 58,000 |
| 2023/06/14 | 1,392 | 1,428 | 1,389 | 1,414 | +22 | +1.6% | 71,400 |
| 2023/06/13 | 1,404 | 1,436 | 1,373 | 1,392 | -22 | -1.6% | 84,500 |
| 2023/06/12 | 1,376 | 1,414 | 1,360 | 1,414 | +104 | +7.9% | 198,200 |
| 2023/06/09 | 1,240 | 1,320 | 1,240 | 1,310 | +80 | +6.5% | 83,800 |
| 2023/06/08 | 1,213 | 1,243 | 1,213 | 1,230 | +9 | +0.7% | 59,500 |
| 2023/06/07 | 1,213 | 1,244 | 1,197 | 1,221 | +11 | +0.9% | 42,600 |
| 2023/06/06 | 1,216 | 1,235 | 1,205 | 1,210 | -12 | -1% | 29,600 |
| 2023/06/05 | 1,195 | 1,229 | 1,178 | 1,222 | +31 | +2.6% | 63,500 |
401～
450
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
