ビリングシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 1,143 | 1,143 | 1,131 | 1,136 | -11 | -1% | 13,800 |
| 2025/10/22 | 1,147 | 1,154 | 1,139 | 1,147 | ±0 | ±0% | 16,100 |
| 2025/10/21 | 1,150 | 1,153 | 1,138 | 1,147 | -3 | -0.3% | 16,800 |
| 2025/10/20 | 1,150 | 1,162 | 1,135 | 1,150 | +12 | +1.1% | 19,000 |
| 2025/10/17 | 1,145 | 1,145 | 1,127 | 1,138 | -4 | -0.4% | 21,200 |
| 2025/10/16 | 1,140 | 1,150 | 1,134 | 1,142 | ±0 | ±0% | 20,600 |
| 2025/10/15 | 1,139 | 1,156 | 1,138 | 1,142 | +9 | +0.8% | 26,100 |
| 2025/10/14 | 1,120 | 1,151 | 1,118 | 1,133 | -10 | -0.9% | 42,800 |
| 2025/10/10 | 1,160 | 1,160 | 1,137 | 1,143 | -7 | -0.6% | 22,200 |
| 2025/10/09 | 1,181 | 1,181 | 1,150 | 1,150 | -17 | -1.5% | 17,100 |
| 2025/10/08 | 1,160 | 1,207 | 1,147 | 1,167 | +22 | +1.9% | 94,200 |
| 2025/10/07 | 1,138 | 1,165 | 1,131 | 1,145 | +14 | +1.2% | 33,300 |
| 2025/10/06 | 1,129 | 1,141 | 1,117 | 1,131 | +11 | +1% | 26,200 |
| 2025/10/03 | 1,094 | 1,136 | 1,094 | 1,120 | +23 | +2.1% | 32,300 |
| 2025/10/02 | 1,101 | 1,115 | 1,091 | 1,097 | +9 | +0.8% | 21,700 |
| 2025/10/01 | 1,120 | 1,120 | 1,088 | 1,088 | -28 | -2.5% | 24,300 |
| 2025/09/30 | 1,122 | 1,138 | 1,110 | 1,116 | -4 | -0.4% | 27,300 |
| 2025/09/29 | 1,146 | 1,150 | 1,120 | 1,120 | -19 | -1.7% | 16,600 |
| 2025/09/26 | 1,121 | 1,142 | 1,121 | 1,139 | +18 | +1.6% | 17,400 |
| 2025/09/25 | 1,118 | 1,134 | 1,118 | 1,121 | ±0 | ±0% | 9,200 |
| 2025/09/24 | 1,139 | 1,143 | 1,121 | 1,121 | -11 | -1% | 14,900 |
| 2025/09/22 | 1,149 | 1,149 | 1,107 | 1,132 | -17 | -1.5% | 26,100 |
| 2025/09/19 | 1,148 | 1,154 | 1,118 | 1,149 | +7 | +0.6% | 30,500 |
| 2025/09/18 | 1,127 | 1,160 | 1,119 | 1,142 | +15 | +1.3% | 44,300 |
| 2025/09/17 | 1,127 | 1,143 | 1,111 | 1,127 | ±0 | ±0% | 18,900 |
| 2025/09/16 | 1,114 | 1,132 | 1,108 | 1,127 | +12 | +1.1% | 14,100 |
| 2025/09/12 | 1,113 | 1,132 | 1,107 | 1,115 | +5 | +0.5% | 24,400 |
| 2025/09/11 | 1,131 | 1,132 | 1,107 | 1,110 | -33 | -2.9% | 37,200 |
| 2025/09/10 | 1,139 | 1,148 | 1,121 | 1,143 | +5 | +0.4% | 11,700 |
| 2025/09/09 | 1,159 | 1,160 | 1,130 | 1,138 | -30 | -2.6% | 37,500 |
| 2025/09/08 | 1,168 | 1,184 | 1,154 | 1,168 | +7 | +0.6% | 18,900 |
| 2025/09/05 | 1,164 | 1,170 | 1,138 | 1,161 | +11 | +1% | 21,300 |
| 2025/09/04 | 1,136 | 1,160 | 1,120 | 1,150 | +5 | +0.4% | 17,300 |
| 2025/09/03 | 1,170 | 1,170 | 1,144 | 1,145 | -24 | -2.1% | 25,000 |
| 2025/09/02 | 1,200 | 1,219 | 1,162 | 1,169 | -31 | -2.6% | 42,000 |
| 2025/09/01 | 1,193 | 1,203 | 1,183 | 1,200 | -7 | -0.6% | 20,300 |
| 2025/08/29 | 1,186 | 1,219 | 1,186 | 1,207 | +32 | +2.7% | 18,500 |
| 2025/08/28 | 1,230 | 1,230 | 1,174 | 1,175 | -60 | -4.9% | 72,800 |
| 2025/08/27 | 1,243 | 1,311 | 1,230 | 1,235 | -15 | -1.2% | 76,300 |
| 2025/08/26 | 1,227 | 1,284 | 1,202 | 1,250 | -37 | -2.9% | 119,500 |
| 2025/08/25 | 1,249 | 1,387 | 1,212 | 1,287 | +97 | +8.2% | 391,100 |
| 2025/08/22 | 1,079 | 1,281 | 1,079 | 1,190 | +111 | +10.3% | 504,000 |
| 2025/08/21 | 1,075 | 1,088 | 1,070 | 1,079 | -1 | -0.1% | 13,400 |
| 2025/08/20 | 1,100 | 1,104 | 1,080 | 1,080 | -26 | -2.4% | 19,800 |
| 2025/08/19 | 1,105 | 1,115 | 1,093 | 1,106 | +1 | +0.1% | 19,200 |
| 2025/08/18 | 1,069 | 1,119 | 1,055 | 1,105 | +28 | +2.6% | 70,400 |
| 2025/08/15 | 1,060 | 1,080 | 1,041 | 1,077 | -63 | -5.5% | 62,600 |
| 2025/08/14 | 1,108 | 1,153 | 1,108 | 1,140 | +16 | +1.4% | 50,500 |
| 2025/08/13 | 1,120 | 1,124 | 1,111 | 1,124 | +5 | +0.4% | 15,100 |
| 2025/08/12 | 1,095 | 1,119 | 1,095 | 1,119 | +26 | +2.4% | 16,700 |
1～
50
件表示中 / 3809件
類似銘柄と比較する
現在ご覧いただいている「ビリングシス」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 |
|---|---|---|---|---|---|---|---|---|
| ビリングシス | 113,600円 | +13.7% | +19.6% | 2.27% | 15.40倍 | 2.43倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| ブロドエンタ | 122,200円 | +27.7% | +16.1% | 0.00% | 18.68倍 | 5.09倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| クルーズ | 57,600円 | -19.0% | - | 0.00% | - | 0.60倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| ハンモック | 169,300円 | +8.8% | +7.5% | 2.36% | 11.38倍 | 2.61倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ＡＩ ＣＲＯＳＳ | 180,700円 | +16.1% | +19.6% | 0.00% | 32.34倍 | 3.94倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
