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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,421 | 1,470 | 1,421 | 1,440 | +8 | +0.6% | 87,700 |
| 2024/11/20 | 1,411 | 1,442 | 1,390 | 1,432 | +17 | +1.2% | 82,300 |
| 2024/11/19 | 1,335 | 1,425 | 1,335 | 1,415 | +65 | +4.8% | 79,800 |
| 2024/11/18 | 1,314 | 1,364 | 1,314 | 1,350 | +15 | +1.1% | 49,500 |
| 2024/11/15 | 1,345 | 1,359 | 1,291 | 1,335 | -40 | -2.9% | 155,400 |
| 2024/11/14 | 1,409 | 1,417 | 1,359 | 1,375 | -34 | -2.4% | 161,200 |
| 2024/11/13 | 1,447 | 1,447 | 1,398 | 1,409 | -13 | -0.9% | 78,800 |
| 2024/11/12 | 1,392 | 1,455 | 1,388 | 1,422 | +37 | +2.7% | 126,200 |
| 2024/11/11 | 1,358 | 1,394 | 1,357 | 1,385 | +13 | +0.9% | 39,800 |
| 2024/11/08 | 1,377 | 1,413 | 1,366 | 1,372 | -4 | -0.3% | 64,200 |
| 2024/11/07 | 1,355 | 1,382 | 1,339 | 1,376 | +31 | +2.3% | 47,900 |
| 2024/11/06 | 1,332 | 1,358 | 1,322 | 1,345 | +7 | +0.5% | 47,600 |
| 2024/11/05 | 1,329 | 1,351 | 1,272 | 1,338 | +30 | +2.3% | 51,200 |
| 2024/11/01 | 1,320 | 1,327 | 1,281 | 1,308 | -26 | -1.9% | 96,000 |
| 2024/10/31 | 1,349 | 1,352 | 1,316 | 1,334 | -17 | -1.3% | 39,900 |
| 2024/10/30 | 1,377 | 1,382 | 1,347 | 1,351 | -19 | -1.4% | 69,200 |
| 2024/10/29 | 1,346 | 1,377 | 1,340 | 1,370 | +36 | +2.7% | 66,500 |
| 2024/10/28 | 1,284 | 1,347 | 1,281 | 1,334 | +39 | +3% | 51,800 |
| 2024/10/25 | 1,302 | 1,311 | 1,291 | 1,295 | -12 | -0.9% | 66,100 |
| 2024/10/24 | 1,302 | 1,354 | 1,302 | 1,307 | -3 | -0.2% | 98,600 |
| 2024/10/23 | 1,281 | 1,321 | 1,278 | 1,310 | +13 | +1% | 88,000 |
| 2024/10/22 | 1,333 | 1,337 | 1,291 | 1,297 | -36 | -2.7% | 131,200 |
| 2024/10/21 | 1,323 | 1,345 | 1,317 | 1,333 | -13 | -1% | 65,200 |
| 2024/10/18 | 1,341 | 1,360 | 1,322 | 1,346 | +3 | +0.2% | 98,500 |
| 2024/10/17 | 1,347 | 1,369 | 1,333 | 1,343 | -15 | -1.1% | 71,500 |
| 2024/10/16 | 1,361 | 1,388 | 1,346 | 1,358 | -28 | -2% | 66,400 |
| 2024/10/15 | 1,400 | 1,410 | 1,376 | 1,386 | -14 | -1% | 88,100 |
| 2024/10/11 | 1,380 | 1,404 | 1,352 | 1,400 | -3 | -0.2% | 98,800 |
| 2024/10/10 | 1,438 | 1,475 | 1,380 | 1,403 | -35 | -2.4% | 262,700 |
| 2024/10/09 | 1,338 | 1,442 | 1,333 | 1,438 | +109 | +8.2% | 456,500 |
| 2024/10/08 | 1,420 | 1,420 | 1,312 | 1,329 | -101 | -7.1% | 376,400 |
| 2024/10/07 | 1,436 | 1,480 | 1,414 | 1,430 | +7 | +0.5% | 199,000 |
| 2024/10/04 | 1,415 | 1,447 | 1,385 | 1,423 | -15 | -1% | 159,700 |
| 2024/10/03 | 1,396 | 1,482 | 1,393 | 1,438 | +72 | +5.3% | 382,900 |
| 2024/10/02 | 1,405 | 1,419 | 1,361 | 1,366 | -68 | -4.7% | 327,500 |
| 2024/10/01 | 1,425 | 1,465 | 1,423 | 1,434 | -11 | -0.8% | 189,000 |
| 2024/09/30 | 1,450 | 1,520 | 1,422 | 1,445 | -55 | -3.7% | 422,200 |
| 2024/09/27 | 1,506 | 1,549 | 1,466 | 1,500 | -34 | -2.2% | 400,100 |
| 2024/09/26 | 1,607 | 1,607 | 1,515 | 1,534 | -86 | -5.3% | 607,800 |
| 2024/09/25 | 1,670 | 1,731 | 1,588 | 1,620 | -57 | -3.4% | 1,020,600 |
| 2024/09/24 | 1,790 | 1,805 | 1,637 | 1,677 | -122 | -6.8% | 573,200 |
| 2024/09/20 | 1,721 | 1,811 | 1,685 | 1,799 | +94 | +5.5% | 414,400 |
| 2024/09/19 | 1,630 | 1,714 | 1,603 | 1,705 | +86 | +5.3% | 317,800 |
| 2024/09/18 | 1,692 | 1,709 | 1,615 | 1,619 | -36 | -2.2% | 332,800 |
| 2024/09/17 | 1,750 | 1,780 | 1,641 | 1,655 | -75 | -4.3% | 431,200 |
| 2024/09/13 | 1,822 | 1,919 | 1,653 | 1,730 | -78 | -4.3% | 1,520,500 |
| 2024/09/12 | 1,660 | 1,825 | 1,641 | 1,808 | +174 | +10.6% | 739,800 |
| 2024/09/11 | 1,724 | 1,745 | 1,604 | 1,634 | -130 | -7.4% | 390,600 |
| 2024/09/10 | 1,760 | 1,868 | 1,734 | 1,764 | +2 | +0.1% | 784,700 |
| 2024/09/09 | 1,580 | 1,768 | 1,538 | 1,762 | +121 | +7.4% | 570,400 |
1～
50
件表示中 / 3585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 | 144,000円 | +4.6% | +5.4% | 0.83% | 29.89倍 | 3.45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 |
| ＰＣＩＨＤ | 95,600円 | -49.4% | - | 3.77% | 25.94倍 | 1.08倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
| セキュア | 201,300円 | +20.4% | +60.0% | 0.00% | 41.73倍 | 7.86倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| うるる | 135,800円 | +20.1% | -45.7% | 0.74% | 20.88倍 | 3.50倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| パピレス | 90,000円 | +5.2% | +20.2% | 1.11% | 26.06倍 | 0.89倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
