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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/17 | 1,008 | 1,013 | 1,002 | 1,004 | -4 | -0.4% | 5,700 |
| 2024/06/14 | 1,018 | 1,020 | 1,008 | 1,008 | -10 | -1% | 4,900 |
| 2024/06/13 | 1,030 | 1,033 | 1,016 | 1,018 | +2 | +0.2% | 8,600 |
| 2024/06/12 | 1,015 | 1,019 | 1,007 | 1,016 | +1 | +0.1% | 4,200 |
| 2024/06/11 | 1,007 | 1,020 | 1,007 | 1,015 | +2 | +0.2% | 5,100 |
| 2024/06/10 | 1,016 | 1,027 | 1,012 | 1,013 | -3 | -0.3% | 2,600 |
| 2024/06/07 | 1,013 | 1,022 | 1,000 | 1,016 | -7 | -0.7% | 8,400 |
| 2024/06/06 | 1,045 | 1,045 | 1,014 | 1,023 | -25 | -2.4% | 6,100 |
| 2024/06/05 | 1,050 | 1,050 | 1,034 | 1,048 | -2 | -0.2% | 3,400 |
| 2024/06/04 | 1,045 | 1,053 | 1,040 | 1,050 | +11 | +1.1% | 7,500 |
251～
300
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
