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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/22 | 1,459 | 1,483 | 1,446 | 1,469 | +29 | +2% | 77,400 |
| 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 |
151～
200
件表示中 / 3768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 | 119,000円 | +13.7% | +19.6% | 2.17% | 16.13倍 | 2.55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 |
| クエスト | 147,000円 | +12.9% | +11.5% | 3.74% | 9.36倍 | 1.09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 |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| Ｓ＆Ｊ | 138,500円 | +29.7% | +23.2% | 0.00% | 21.80倍 | 3.83倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ミンカブ | 50,600円 | -17.5% | - | 0.00% | 38.89倍 | 25.25倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
