決算new！
2024/05/14 発表
今期最終を一転55％減益に下方修正
5036東証S貸借
業種 情報・通信業
日本ビジネスシステムズ 株価時系列データ
PTS
1,133
円
(22:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,760 (23/06/26) | 992 (23/09/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,675 (24/01/04) | 1,214 (24/05/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/14 | 1,370 | 1,378 | 1,344 | 1,367 | +11 | +0.8 | 31,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,385 | 1,434 | 1,385 | 1,415 | +27 | +2.0 | 16,000 |
| 3/26 | 1,409 | 1,410 | 1,382 | 1,388 | -21 | -1.5 | 9,900 |
| 3/25 | 1,439 | 1,460 | 1,409 | 1,409 | -1 | -0.1 | 41,700 |
| 3/22 | 1,398 | 1,410 | 1,378 | 1,410 | +23 | +1.7 | 16,900 |
| 3/21 | 1,400 | 1,415 | 1,387 | 1,387 | -2 | -0.1 | 24,900 |
| 3/19 | 1,423 | 1,423 | 1,373 | 1,389 | -34 | -2.4 | 30,000 |
| 3/18 | 1,417 | 1,434 | 1,393 | 1,423 | +6 | +0.4 | 19,700 |
| 3/15 | 1,432 | 1,432 | 1,400 | 1,417 | -22 | -1.5 | 8,100 |
| 3/14 | 1,427 | 1,444 | 1,401 | 1,439 | +4 | +0.3 | 13,100 |
| 3/13 | 1,456 | 1,487 | 1,435 | 1,435 | -16 | -1.1 | 32,900 |
| 3/12 | 1,380 | 1,460 | 1,370 | 1,451 | +65 | +4.7 | 43,500 |
| 3/11 | 1,320 | 1,389 | 1,310 | 1,386 | +54 | +4.1 | 51,200 |
| 3/8 | 1,343 | 1,369 | 1,330 | 1,332 | -18 | -1.3 | 40,500 |
| 3/7 | 1,371 | 1,408 | 1,340 | 1,350 | -26 | -1.9 | 51,100 |
| 3/6 | 1,400 | 1,400 | 1,376 | 1,376 | -39 | -2.8 | 35,800 |
| 3/5 | 1,380 | 1,419 | 1,359 | 1,415 | +35 | +2.5 | 59,500 |
| 3/4 | 1,345 | 1,386 | 1,340 | 1,380 | +35 | +2.6 | 51,100 |
| 3/1 | 1,354 | 1,357 | 1,330 | 1,345 | -9 | -0.7 | 15,400 |
| 2/29 | 1,372 | 1,372 | 1,338 | 1,354 | -12 | -0.9 | 15,900 |
| 2/28 | 1,350 | 1,377 | 1,349 | 1,366 | +16 | +1.2 | 21,200 |
| 2/27 | 1,375 | 1,384 | 1,339 | 1,350 | -25 | -1.8 | 79,300 |
| 2/26 | 1,339 | 1,386 | 1,331 | 1,375 | +46 | +3.5 | 64,200 |
| 2/22 | 1,339 | 1,344 | 1,313 | 1,329 | +11 | +0.8 | 25,400 |
| 2/21 | 1,343 | 1,343 | 1,312 | 1,318 | -25 | -1.9 | 32,700 |
| 2/20 | 1,357 | 1,388 | 1,329 | 1,343 | +16 | +1.2 | 44,600 |
| 2/19 | 1,297 | 1,350 | 1,276 | 1,327 | +27 | +2.1 | 70,300 |
| 2/16 | 1,340 | 1,340 | 1,285 | 1,300 | -56 | -4.1 | 52,600 |
| 2/15 | 1,371 | 1,377 | 1,334 | 1,356 | -24 | -1.7 | 66,400 |
| 2/14 | 1,412 | 1,481 | 1,380 | 1,380 | -172 | -11.1 | 210,400 |
| 2/13 | 1,519 | 1,559 | 1,507 | 1,552 | +55 | +3.7 | 35,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて