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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/08/08 | 1,115 | 1,115 | 1,093 | 1,093 | -7 | -0.6% | 16,600 |
| 2025/08/07 | 1,083 | 1,100 | 1,082 | 1,100 | +17 | +1.6% | 15,400 |
| 2025/08/06 | 1,087 | 1,098 | 1,083 | 1,083 | -8 | -0.7% | 12,400 |
| 2025/08/05 | 1,095 | 1,109 | 1,090 | 1,091 | -2 | -0.2% | 13,900 |
| 2025/08/04 | 1,082 | 1,095 | 1,082 | 1,093 | -5 | -0.5% | 10,300 |
| 2025/08/01 | 1,089 | 1,098 | 1,082 | 1,098 | -1 | -0.1% | 13,800 |
| 2025/07/31 | 1,083 | 1,100 | 1,083 | 1,099 | +15 | +1.4% | 12,000 |
| 2025/07/30 | 1,068 | 1,092 | 1,068 | 1,084 | +16 | +1.5% | 8,600 |
| 2025/07/29 | 1,088 | 1,088 | 1,068 | 1,068 | -20 | -1.8% | 14,900 |
| 2025/07/28 | 1,099 | 1,099 | 1,078 | 1,088 | -11 | -1% | 25,700 |
| 2025/07/25 | 1,091 | 1,120 | 1,083 | 1,099 | +25 | +2.3% | 54,100 |
| 2025/07/24 | 1,060 | 1,076 | 1,060 | 1,074 | +18 | +1.7% | 11,600 |
| 2025/07/23 | 1,039 | 1,075 | 1,039 | 1,056 | +17 | +1.6% | 20,700 |
| 2025/07/22 | 1,051 | 1,060 | 1,032 | 1,039 | -10 | -1% | 11,800 |
| 2025/07/18 | 1,070 | 1,071 | 1,049 | 1,049 | -20 | -1.9% | 20,600 |
| 2025/07/17 | 1,076 | 1,077 | 1,066 | 1,069 | -12 | -1.1% | 10,800 |
| 2025/07/16 | 1,072 | 1,081 | 1,069 | 1,081 | +9 | +0.8% | 7,500 |
| 2025/07/15 | 1,084 | 1,091 | 1,072 | 1,072 | -17 | -1.6% | 15,200 |
| 2025/07/14 | 1,072 | 1,105 | 1,072 | 1,089 | +9 | +0.8% | 21,600 |
| 2025/07/11 | 1,087 | 1,097 | 1,080 | 1,080 | -5 | -0.5% | 12,500 |
| 2025/07/10 | 1,081 | 1,095 | 1,079 | 1,085 | -4 | -0.4% | 7,500 |
| 2025/07/09 | 1,067 | 1,089 | 1,062 | 1,089 | +16 | +1.5% | 20,800 |
| 2025/07/08 | 1,068 | 1,076 | 1,057 | 1,073 | +8 | +0.8% | 16,200 |
| 2025/07/07 | 1,067 | 1,104 | 1,064 | 1,065 | -1 | -0.1% | 32,600 |
| 2025/07/04 | 1,080 | 1,089 | 1,065 | 1,066 | -14 | -1.3% | 10,300 |
| 2025/07/03 | 1,070 | 1,089 | 1,070 | 1,080 | +10 | +0.9% | 8,800 |
| 2025/07/02 | 1,079 | 1,089 | 1,066 | 1,070 | -31 | -2.8% | 26,200 |
| 2025/07/01 | 1,059 | 1,106 | 1,040 | 1,101 | +41 | +3.9% | 64,200 |
| 2025/06/30 | 1,078 | 1,085 | 1,060 | 1,060 | -3 | -0.3% | 22,800 |
| 2025/06/27 | 1,062 | 1,078 | 1,052 | 1,063 | +10 | +0.9% | 34,200 |
| 2025/06/26 | 1,060 | 1,077 | 1,053 | 1,053 | -15 | -1.4% | 26,300 |
| 2025/06/25 | 1,070 | 1,099 | 1,057 | 1,068 | -2 | -0.2% | 37,200 |
| 2025/06/24 | 1,044 | 1,080 | 1,033 | 1,070 | +35 | +3.4% | 43,200 |
| 2025/06/23 | 1,000 | 1,048 | 992 | 1,035 | +32 | +3.2% | 56,900 |
| 2025/06/20 | 1,032 | 1,040 | 1,002 | 1,003 | -34 | -3.3% | 52,700 |
| 2025/06/19 | 1,031 | 1,041 | 1,028 | 1,037 | +7 | +0.7% | 9,800 |
| 2025/06/18 | 1,021 | 1,042 | 1,021 | 1,030 | +6 | +0.6% | 13,400 |
| 2025/06/17 | 1,026 | 1,036 | 1,022 | 1,024 | -4 | -0.4% | 22,900 |
| 2025/06/16 | 1,038 | 1,045 | 1,021 | 1,028 | -10 | -1% | 21,700 |
| 2025/06/13 | 1,068 | 1,068 | 1,038 | 1,038 | -20 | -1.9% | 29,000 |
| 2025/06/12 | 1,060 | 1,072 | 1,058 | 1,058 | -7 | -0.7% | 6,100 |
1～
50
件表示中 / 3768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 | 119,000円 | +13.7% | +19.6% | 2.17% | 16.12倍 | 2.55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 |
| クエスト | 147,000円 | +12.9% | +11.5% | 3.74% | 9.36倍 | 1.09倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| Ｓ＆Ｊ | 138,500円 | +29.7% | +23.2% | 0.00% | 21.80倍 | 3.83倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ミンカブ | 50,600円 | -17.5% | - | 0.00% | 38.89倍 | 25.25倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
