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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,610 | 1,610 | 1,538 | 1,556 | -45 | -2.8% | 71,800 |
| 2020/07/15 | 1,605 | 1,630 | 1,585 | 1,601 | -7 | -0.4% | 61,600 |
| 2020/07/14 | 1,629 | 1,640 | 1,553 | 1,608 | -71 | -4.2% | 132,200 |
| 2020/07/13 | 1,527 | 1,683 | 1,507 | 1,679 | +209 | +14.2% | 206,700 |
| 2020/07/10 | 1,532 | 1,573 | 1,470 | 1,470 | -79 | -5.1% | 120,500 |
| 2020/07/09 | 1,598 | 1,598 | 1,528 | 1,549 | -42 | -2.6% | 75,100 |
| 2020/07/08 | 1,593 | 1,605 | 1,533 | 1,591 | -11 | -0.7% | 87,600 |
| 2020/07/07 | 1,600 | 1,641 | 1,521 | 1,602 | +18 | +1.1% | 221,900 |
| 2020/07/06 | 1,469 | 1,586 | 1,469 | 1,584 | +117 | +8% | 135,200 |
| 2020/07/03 | 1,489 | 1,511 | 1,439 | 1,467 | +20 | +1.4% | 97,000 |
| 2020/07/02 | 1,599 | 1,600 | 1,422 | 1,447 | -132 | -8.4% | 155,700 |
| 2020/07/01 | 1,681 | 1,702 | 1,570 | 1,579 | -106 | -6.3% | 155,200 |
| 2020/06/30 | 1,644 | 1,760 | 1,617 | 1,685 | +96 | +6% | 206,900 |
| 2020/06/29 | 1,616 | 1,675 | 1,586 | 1,589 | -80 | -4.8% | 179,600 |
| 2020/06/26 | 1,744 | 1,783 | 1,660 | 1,669 | -55 | -3.2% | 250,400 |
| 2020/06/25 | 1,702 | 1,766 | 1,689 | 1,724 | +1 | +0.1% | 207,100 |
| 2020/06/24 | 1,603 | 1,770 | 1,590 | 1,723 | +88 | +5.4% | 331,400 |
| 2020/06/23 | 1,596 | 1,688 | 1,569 | 1,635 | +46 | +2.9% | 320,000 |
| 2020/06/22 | 1,599 | 1,607 | 1,506 | 1,589 | +3 | +0.2% | 197,000 |
| 2020/06/19 | 1,557 | 1,614 | 1,529 | 1,586 | +28 | +1.8% | 241,400 |
| 2020/06/18 | 1,428 | 1,633 | 1,407 | 1,558 | +166 | +11.9% | 697,800 |
| 2020/06/17 | 1,393 | 1,440 | 1,362 | 1,392 | +21 | +1.5% | 232,000 |
| 2020/06/16 | 1,388 | 1,390 | 1,315 | 1,371 | +43 | +3.2% | 230,500 |
| 2020/06/15 | 1,245 | 1,429 | 1,234 | 1,328 | +121 | +10% | 487,600 |
| 2020/06/12 | 1,178 | 1,217 | 1,120 | 1,207 | +7 | +0.6% | 147,600 |
| 2020/06/11 | 1,180 | 1,272 | 1,175 | 1,200 | ±0 | ±0% | 189,400 |
| 2020/06/10 | 1,194 | 1,202 | 1,179 | 1,200 | -9 | -0.7% | 36,200 |
| 2020/06/09 | 1,167 | 1,209 | 1,135 | 1,209 | +40 | +3.4% | 68,900 |
| 2020/06/08 | 1,121 | 1,176 | 1,120 | 1,169 | +19 | +1.7% | 52,600 |
| 2020/06/05 | 1,153 | 1,155 | 1,117 | 1,150 | -3 | -0.3% | 38,800 |
| 2020/06/04 | 1,178 | 1,180 | 1,128 | 1,153 | -31 | -2.6% | 44,400 |
| 2020/06/03 | 1,210 | 1,210 | 1,152 | 1,184 | -30 | -2.5% | 74,700 |
| 2020/06/02 | 1,159 | 1,218 | 1,142 | 1,214 | +55 | +4.7% | 85,000 |
| 2020/06/01 | 1,158 | 1,168 | 1,131 | 1,159 | +19 | +1.7% | 60,700 |
| 2020/05/29 | 1,108 | 1,159 | 1,108 | 1,140 | +15 | +1.3% | 30,600 |
| 2020/05/28 | 1,152 | 1,171 | 1,095 | 1,125 | -25 | -2.2% | 56,800 |
| 2020/05/27 | 1,145 | 1,161 | 1,106 | 1,150 | -10 | -0.9% | 40,700 |
| 2020/05/26 | 1,156 | 1,195 | 1,134 | 1,160 | +19 | +1.7% | 114,800 |
| 2020/05/25 | 1,115 | 1,146 | 1,114 | 1,141 | +26 | +2.3% | 48,100 |
| 2020/05/22 | 1,127 | 1,132 | 1,088 | 1,115 | -12 | -1.1% | 45,300 |
| 2020/05/21 | 1,144 | 1,163 | 1,101 | 1,127 | -17 | -1.5% | 74,800 |
| 2020/05/20 | 1,112 | 1,156 | 1,105 | 1,144 | +39 | +3.5% | 63,000 |
| 2020/05/19 | 1,112 | 1,122 | 1,092 | 1,105 | +3 | +0.3% | 47,300 |
| 2020/05/18 | 1,118 | 1,124 | 1,074 | 1,102 | -6 | -0.5% | 59,400 |
| 2020/05/15 | 1,098 | 1,146 | 1,043 | 1,108 | +4 | +0.4% | 105,200 |
| 2020/05/14 | 1,206 | 1,207 | 1,083 | 1,104 | +61 | +5.8% | 337,700 |
| 2020/05/13 | 1,027 | 1,075 | 1,016 | 1,043 | -14 | -1.3% | 78,300 |
| 2020/05/12 | 964 | 1,111 | 964 | 1,057 | +90 | +9.3% | 234,800 |
| 2020/05/11 | 950 | 979 | 947 | 967 | +27 | +2.9% | 55,000 |
| 2020/05/08 | 954 | 972 | 940 | 940 | -5 | -0.5% | 45,700 |
1251～
1300
件表示中 / 3770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 | 125,000円 | +13.7% | +19.6% | 2.06% | 16.94倍 | 2.68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 |
| ＫＬａｂ | 13,700円 | -27.8% | - | 0.00% | - | 1.19倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ソフトマックス | 34,300円 | +14.2% | +2.4% | 2.19% | 17.18倍 | 2.26倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| クエスト | 149,200円 | +12.9% | +11.5% | 3.69% | 9.50倍 | 1.10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 |
| アエリア | 38,500円 | +17.5% | - | 0.00% | 26.65倍 | 0.94倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
市場注目の銘柄
チャート関連のコラム
