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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,160 | 1,163 | 1,134 | 1,145 | -19 | -1.6% | 74,400 |
| 2025/02/06 | 1,180 | 1,186 | 1,160 | 1,164 | -28 | -2.3% | 60,600 |
| 2025/02/05 | 1,174 | 1,192 | 1,164 | 1,192 | +16 | +1.4% | 40,700 |
| 2025/02/04 | 1,180 | 1,189 | 1,171 | 1,176 | -4 | -0.3% | 54,000 |
| 2025/02/03 | 1,190 | 1,195 | 1,170 | 1,180 | -34 | -2.8% | 57,500 |
| 2025/01/31 | 1,235 | 1,235 | 1,214 | 1,214 | -31 | -2.5% | 50,100 |
| 2025/01/30 | 1,244 | 1,258 | 1,226 | 1,245 | -8 | -0.6% | 52,800 |
| 2025/01/29 | 1,239 | 1,257 | 1,233 | 1,253 | +10 | +0.8% | 35,100 |
| 2025/01/28 | 1,250 | 1,256 | 1,225 | 1,243 | -10 | -0.8% | 62,900 |
| 2025/01/27 | 1,250 | 1,288 | 1,241 | 1,253 | +17 | +1.4% | 75,200 |
| 2025/01/24 | 1,205 | 1,242 | 1,190 | 1,236 | +40 | +3.3% | 57,200 |
| 2025/01/23 | 1,233 | 1,233 | 1,195 | 1,196 | -48 | -3.9% | 77,100 |
| 2025/01/22 | 1,228 | 1,247 | 1,223 | 1,244 | +17 | +1.4% | 36,500 |
| 2025/01/21 | 1,245 | 1,245 | 1,216 | 1,227 | -18 | -1.4% | 42,700 |
| 2025/01/20 | 1,266 | 1,266 | 1,242 | 1,245 | -15 | -1.2% | 59,800 |
| 2025/01/17 | 1,272 | 1,272 | 1,211 | 1,260 | -30 | -2.3% | 71,200 |
| 2025/01/16 | 1,293 | 1,307 | 1,273 | 1,290 | -8 | -0.6% | 39,200 |
| 2025/01/15 | 1,300 | 1,317 | 1,289 | 1,298 | -4 | -0.3% | 22,400 |
| 2025/01/14 | 1,320 | 1,320 | 1,278 | 1,302 | -43 | -3.2% | 76,900 |
| 2025/01/10 | 1,315 | 1,351 | 1,314 | 1,345 | +19 | +1.4% | 43,000 |
| 2025/01/09 | 1,326 | 1,332 | 1,298 | 1,326 | -10 | -0.7% | 58,300 |
| 2025/01/08 | 1,336 | 1,352 | 1,321 | 1,336 | -15 | -1.1% | 34,600 |
| 2025/01/07 | 1,350 | 1,364 | 1,337 | 1,351 | +11 | +0.8% | 21,400 |
| 2025/01/06 | 1,378 | 1,378 | 1,331 | 1,340 | -39 | -2.8% | 70,800 |
| 2024/12/30 | 1,380 | 1,394 | 1,354 | 1,379 | -5 | -0.4% | 70,100 |
| 2024/12/27 | 1,401 | 1,425 | 1,384 | 1,384 | -23 | -1.6% | 52,700 |
| 2024/12/26 | 1,430 | 1,454 | 1,407 | 1,407 | -23 | -1.6% | 70,400 |
| 2024/12/25 | 1,451 | 1,480 | 1,425 | 1,430 | +19 | +1.3% | 55,200 |
| 2024/12/24 | 1,471 | 1,511 | 1,406 | 1,411 | -88 | -5.9% | 128,300 |
| 2024/12/23 | 1,573 | 1,574 | 1,455 | 1,499 | -74 | -4.7% | 191,600 |
| 2024/12/20 | 1,697 | 1,720 | 1,561 | 1,573 | +30 | +1.9% | 528,600 |
| 2024/12/19 | 1,481 | 1,554 | 1,477 | 1,543 | +29 | +1.9% | 40,700 |
| 2024/12/18 | 1,528 | 1,530 | 1,511 | 1,514 | -14 | -0.9% | 15,000 |
| 2024/12/17 | 1,520 | 1,549 | 1,517 | 1,528 | +8 | +0.5% | 28,400 |
| 2024/12/16 | 1,505 | 1,533 | 1,499 | 1,520 | -5 | -0.3% | 39,900 |
| 2024/12/13 | 1,540 | 1,540 | 1,507 | 1,525 | -3 | -0.2% | 40,700 |
| 2024/12/12 | 1,525 | 1,551 | 1,522 | 1,528 | +3 | +0.2% | 30,800 |
| 2024/12/11 | 1,511 | 1,533 | 1,503 | 1,525 | +5 | +0.3% | 24,800 |
| 2024/12/10 | 1,576 | 1,576 | 1,520 | 1,520 | -72 | -4.5% | 50,300 |
| 2024/12/09 | 1,600 | 1,632 | 1,582 | 1,592 | -8 | -0.5% | 54,800 |
| 2024/12/06 | 1,605 | 1,639 | 1,594 | 1,600 | -14 | -0.9% | 86,000 |
| 2024/12/05 | 1,609 | 1,640 | 1,589 | 1,614 | +17 | +1.1% | 138,800 |
| 2024/12/04 | 1,522 | 1,608 | 1,513 | 1,597 | +85 | +5.6% | 162,000 |
| 2024/12/03 | 1,503 | 1,528 | 1,500 | 1,512 | +2 | +0.1% | 26,300 |
| 2024/12/02 | 1,523 | 1,523 | 1,494 | 1,510 | -12 | -0.8% | 44,100 |
| 2024/11/29 | 1,471 | 1,548 | 1,471 | 1,522 | +36 | +2.4% | 92,900 |
| 2024/11/28 | 1,429 | 1,493 | 1,417 | 1,486 | +44 | +3.1% | 41,200 |
| 2024/11/27 | 1,478 | 1,478 | 1,439 | 1,442 | -36 | -2.4% | 52,700 |
| 2024/11/26 | 1,544 | 1,544 | 1,460 | 1,478 | -26 | -1.7% | 96,600 |
| 2024/11/25 | 1,498 | 1,536 | 1,473 | 1,504 | +35 | +2.4% | 107,200 |
101～
150
件表示中 / 3736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 | 106,500円 | +13.7% | +19.6% | 2.42% | 14.43倍 | 2.37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 |
| ＡＲアドバン | 204,600円 | +10.0% | +29.5% | 0.00% | 20.36倍 | 3.78倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| カヤック | 43,400円 | +10.6% | +16.0% | 0.90% | 27.96倍 | 1.27倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ハンモック | 160,000円 | +8.8% | +7.5% | 2.50% | 10.75倍 | 2.47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 |
| データＨＲ | 54,500円 | +55.7% | - | 0.00% | 23.05倍 | 45.49倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
