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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,687 | 1,770 | 1,625 | 1,669 | +1 | +0.1% | 1,094,300 |
| 2024/08/27 | 1,702 | 1,714 | 1,610 | 1,668 | -41 | -2.4% | 562,500 |
| 2024/08/26 | 1,560 | 1,738 | 1,560 | 1,709 | +219 | +14.7% | 1,146,700 |
| 2024/08/23 | 1,472 | 1,530 | 1,428 | 1,490 | +18 | +1.2% | 430,400 |
| 2024/08/22 | 1,316 | 1,530 | 1,295 | 1,472 | +166 | +12.7% | 715,900 |
| 2024/08/21 | 1,364 | 1,378 | 1,287 | 1,306 | -45 | -3.3% | 165,300 |
| 2024/08/20 | 1,374 | 1,374 | 1,288 | 1,351 | ±0 | ±0% | 295,500 |
| 2024/08/19 | 1,343 | 1,407 | 1,291 | 1,351 | -39 | -2.8% | 220,700 |
| 2024/08/16 | 1,397 | 1,458 | 1,368 | 1,390 | -65 | -4.5% | 418,600 |
| 2024/08/15 | 1,450 | 1,534 | 1,387 | 1,455 | +195 | +15.5% | 1,055,800 |
| 2024/08/14 | 1,300 | 1,406 | 1,209 | 1,260 | -348 | -21.6% | 770,000 |
| 2024/08/13 | 1,736 | 1,745 | 1,525 | 1,608 | -115 | -6.7% | 595,600 |
| 2024/08/09 | 1,670 | 1,812 | 1,611 | 1,723 | +65 | +3.9% | 273,000 |
| 2024/08/08 | 1,498 | 1,669 | 1,486 | 1,658 | +154 | +10.2% | 132,300 |
| 2024/08/07 | 1,494 | 1,551 | 1,440 | 1,504 | -30 | -2% | 114,200 |
| 2024/08/06 | 1,541 | 1,599 | 1,470 | 1,534 | +14 | +0.9% | 151,500 |
| 2024/08/05 | 1,500 | 1,609 | 1,430 | 1,520 | -100 | -6.2% | 320,900 |
| 2024/08/02 | 1,426 | 1,644 | 1,370 | 1,620 | +94 | +6.2% | 382,300 |
| 2024/08/01 | 1,431 | 1,559 | 1,380 | 1,526 | +107 | +7.5% | 385,500 |
| 2024/07/31 | 1,379 | 1,420 | 1,300 | 1,419 | +40 | +2.9% | 161,000 |
| 2024/07/30 | 1,317 | 1,435 | 1,304 | 1,379 | +69 | +5.3% | 188,200 |
| 2024/07/29 | 1,219 | 1,314 | 1,204 | 1,310 | +115 | +9.6% | 116,200 |
| 2024/07/26 | 1,217 | 1,217 | 1,191 | 1,195 | -9 | -0.7% | 15,600 |
| 2024/07/25 | 1,181 | 1,215 | 1,162 | 1,204 | +4 | +0.3% | 15,500 |
| 2024/07/24 | 1,199 | 1,206 | 1,162 | 1,200 | ±0 | ±0% | 18,800 |
| 2024/07/23 | 1,211 | 1,229 | 1,173 | 1,200 | -29 | -2.4% | 13,500 |
| 2024/07/22 | 1,240 | 1,240 | 1,196 | 1,229 | -11 | -0.9% | 23,500 |
| 2024/07/19 | 1,262 | 1,262 | 1,222 | 1,240 | -42 | -3.3% | 23,700 |
| 2024/07/18 | 1,261 | 1,283 | 1,218 | 1,282 | -2 | -0.2% | 30,200 |
| 2024/07/17 | 1,263 | 1,284 | 1,251 | 1,284 | +26 | +2.1% | 31,700 |
| 2024/07/16 | 1,243 | 1,284 | 1,240 | 1,258 | +21 | +1.7% | 35,500 |
| 2024/07/12 | 1,205 | 1,237 | 1,205 | 1,237 | +10 | +0.8% | 22,200 |
| 2024/07/11 | 1,210 | 1,230 | 1,202 | 1,227 | +29 | +2.4% | 24,900 |
| 2024/07/10 | 1,190 | 1,214 | 1,160 | 1,198 | +38 | +3.3% | 30,100 |
| 2024/07/09 | 1,236 | 1,250 | 1,148 | 1,160 | -83 | -6.7% | 76,900 |
| 2024/07/08 | 1,168 | 1,256 | 1,168 | 1,243 | +78 | +6.7% | 60,600 |
| 2024/07/05 | 1,182 | 1,192 | 1,125 | 1,165 | -19 | -1.6% | 40,400 |
| 2024/07/04 | 1,185 | 1,210 | 1,164 | 1,184 | -6 | -0.5% | 62,400 |
| 2024/07/03 | 1,139 | 1,192 | 1,123 | 1,190 | +71 | +6.3% | 66,900 |
| 2024/07/02 | 1,085 | 1,119 | 1,085 | 1,119 | +44 | +4.1% | 51,500 |
| 2024/07/01 | 1,079 | 1,082 | 1,068 | 1,075 | +3 | +0.3% | 20,800 |
| 2024/06/28 | 1,069 | 1,074 | 1,053 | 1,072 | +12 | +1.1% | 28,900 |
| 2024/06/27 | 1,015 | 1,067 | 1,005 | 1,060 | +50 | +5% | 36,600 |
| 2024/06/26 | 1,003 | 1,016 | 984 | 1,010 | +14 | +1.4% | 18,400 |
| 2024/06/25 | 996 | 1,002 | 992 | 996 | ±0 | ±0% | 9,200 |
| 2024/06/24 | 991 | 1,002 | 991 | 996 | +5 | +0.5% | 7,900 |
| 2024/06/21 | 996 | 999 | 982 | 991 | -7 | -0.7% | 8,800 |
| 2024/06/20 | 1,012 | 1,012 | 981 | 998 | -12 | -1.2% | 11,000 |
| 2024/06/19 | 1,023 | 1,029 | 1,010 | 1,010 | -13 | -1.3% | 3,800 |
| 2024/06/18 | 1,004 | 1,023 | 1,004 | 1,023 | +19 | +1.9% | 3,200 |
151～
200
件表示中 / 3678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 | 115,800円 | +13.7% | +19.6% | 2.23% | 15.70倍 | 2.57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 |
| ＦＩＧ | 24,300円 | +13.2% | +103.6% | 2.06% | 13.32倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ＣＡＩＣＡ Ｄ | 5,600円 | +11.0% | - | 0.00% | 38.89倍 | 4.61倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| アイサンテクノロ | 134,600円 | +9.5% | -26.4% | 1.49% | 32.09倍 | 1.15倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＲＯＸＸ | 102,600円 | +50.6% | - | 0.00% | - | 8.27倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
