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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,000 | 6,200 | 6,000 | 6,100 | +60 | +1% | 31,400 |
| 2018/07/17 | 6,100 | 6,200 | 6,020 | 6,040 | -60 | -1% | 21,900 |
| 2018/07/13 | 6,260 | 6,300 | 6,070 | 6,100 | -130 | -2.1% | 32,000 |
| 2018/07/12 | 6,210 | 6,320 | 6,160 | 6,230 | -40 | -0.6% | 54,300 |
| 2018/07/11 | 5,970 | 6,280 | 5,880 | 6,270 | +200 | +3.3% | 97,400 |
| 2018/07/10 | 6,040 | 6,150 | 5,880 | 6,070 | +30 | +0.5% | 41,700 |
| 2018/07/09 | 5,680 | 6,100 | 5,660 | 6,040 | +390 | +6.9% | 69,600 |
| 2018/07/06 | 5,380 | 5,650 | 5,260 | 5,650 | +340 | +6.4% | 48,400 |
| 2018/07/05 | 5,700 | 5,770 | 5,310 | 5,310 | -340 | -6% | 67,900 |
| 2018/07/04 | 6,010 | 6,020 | 5,530 | 5,650 | -370 | -6.1% | 64,900 |
| 2018/07/03 | 6,010 | 6,130 | 5,740 | 6,020 | +90 | +1.5% | 69,300 |
| 2018/07/02 | 5,990 | 6,170 | 5,920 | 5,930 | +10 | +0.2% | 71,800 |
| 2018/06/29 | 6,000 | 6,190 | 5,840 | 5,920 | -90 | -1.5% | 71,900 |
| 2018/06/28 | 5,880 | 6,030 | 5,650 | 6,010 | +200 | +3.4% | 78,400 |
| 2018/06/27 | 5,870 | 6,000 | 5,800 | 5,810 | -20 | -0.3% | 42,800 |
| 2018/06/26 | 5,600 | 5,910 | 5,530 | 5,830 | +90 | +1.6% | 58,100 |
| 2018/06/25 | 5,970 | 6,020 | 5,710 | 5,740 | -50 | -0.9% | 82,900 |
| 2018/06/22 | 5,750 | 5,980 | 5,710 | 5,790 | -40 | -0.7% | 76,200 |
| 2018/06/21 | 5,600 | 5,850 | 5,590 | 5,830 | +270 | +4.9% | 64,500 |
| 2018/06/20 | 5,370 | 5,590 | 5,200 | 5,560 | +180 | +3.3% | 55,200 |
| 2018/06/19 | 5,490 | 5,780 | 5,310 | 5,380 | -200 | -3.6% | 86,000 |
| 2018/06/18 | 5,430 | 5,610 | 5,210 | 5,580 | +350 | +6.7% | 100,600 |
| 2018/06/15 | 5,300 | 5,370 | 5,200 | 5,230 | +30 | +0.6% | 24,200 |
| 2018/06/14 | 5,310 | 5,400 | 5,170 | 5,200 | -180 | -3.3% | 20,700 |
| 2018/06/13 | 5,320 | 5,410 | 5,300 | 5,380 | ±0 | ±0% | 20,300 |
| 2018/06/12 | 5,340 | 5,510 | 5,280 | 5,380 | +60 | +1.1% | 48,900 |
| 2018/06/11 | 5,240 | 5,370 | 5,110 | 5,320 | +160 | +3.1% | 32,100 |
| 2018/06/08 | 5,200 | 5,210 | 5,120 | 5,160 | -20 | -0.4% | 12,700 |
| 2018/06/07 | 5,200 | 5,270 | 5,080 | 5,180 | +110 | +2.2% | 37,400 |
| 2018/06/06 | 5,220 | 5,310 | 5,010 | 5,070 | -130 | -2.5% | 33,600 |
| 2018/06/05 | 5,200 | 5,250 | 5,000 | 5,200 | -20 | -0.4% | 41,500 |
| 2018/06/04 | 5,430 | 5,500 | 5,210 | 5,220 | -200 | -3.7% | 34,800 |
| 2018/06/01 | 5,470 | 5,480 | 5,310 | 5,420 | -80 | -1.5% | 37,500 |
| 2018/05/31 | 5,600 | 5,760 | 5,460 | 5,500 | ±0 | ±0% | 56,200 |
| 2018/05/30 | 5,430 | 5,580 | 5,380 | 5,500 | -30 | -0.5% | 27,900 |
| 2018/05/29 | 5,620 | 5,720 | 5,390 | 5,530 | -160 | -2.8% | 79,700 |
| 2018/05/28 | 5,820 | 5,860 | 5,660 | 5,690 | -80 | -1.4% | 31,100 |
| 2018/05/25 | 5,680 | 5,880 | 5,630 | 5,770 | +20 | +0.3% | 34,200 |
| 2018/05/24 | 5,890 | 5,990 | 5,720 | 5,750 | -150 | -2.5% | 41,700 |
| 2018/05/23 | 5,950 | 6,180 | 5,890 | 5,900 | -170 | -2.8% | 68,900 |
| 2018/05/22 | 6,160 | 6,220 | 5,960 | 6,070 | -90 | -1.5% | 82,200 |
| 2018/05/21 | 5,810 | 6,210 | 5,810 | 6,160 | +390 | +6.8% | 201,400 |
| 2018/05/18 | 5,440 | 5,770 | 5,440 | 5,770 | +330 | +6.1% | 135,000 |
| 2018/05/17 | 5,110 | 5,570 | 5,110 | 5,440 | +330 | +6.5% | 105,300 |
| 2018/05/16 | 5,360 | 5,360 | 5,000 | 5,110 | -300 | -5.5% | 72,900 |
| 2018/05/15 | 5,300 | 5,480 | 5,240 | 5,410 | +30 | +0.6% | 149,000 |
| 2018/05/14 | 5,100 | 5,380 | 5,050 | 5,380 | +700 | +15% | 178,100 |
| 2018/05/11 | 4,690 | 4,830 | 4,560 | 4,680 | +40 | +0.9% | 28,900 |
| 2018/05/10 | 4,700 | 4,795 | 4,600 | 4,640 | -125 | -2.6% | 19,000 |
| 2018/05/09 | 4,775 | 4,810 | 4,720 | 4,765 | -20 | -0.4% | 14,700 |
1551～
1600
件表示中 / 3586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 | 146,900円 | +4.6% | +5.4% | 0.82% | 30.49倍 | 3.52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 |
| クロップス | 101,300円 | +11.7% | +12.2% | 1.97% | 9.24倍 | 0.85倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
| Ａｉｍｉｎｇ | 20,700円 | -3.8% | - | 0.00% | - | 1.86倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| セキュア | 200,000円 | +20.4% | +60.0% | 0.00% | 41.46倍 | 7.81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 | 136,400円 | +20.1% | -45.7% | 0.73% | 20.97倍 | 3.51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 |
市場注目の銘柄
チャート関連のコラム
