！決算発表予定日 2024/05/14
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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,353 | 1,375 | 1,345 | 1,356 | +13 | +1.0 | 53,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,250 | 1,369 | 1,250 | 1,343 | +118 | +9.6 | 100,600 |
| 5/2 | 1,273 | 1,304 | 1,214 | 1,225 | -54 | -4.2 | 113,800 |
| 4/26 | 1,287 | 1,348 | 1,267 | 1,279 | +8 | +0.6 | 131,700 |
| 4/19 | 1,307 | 1,334 | 1,258 | 1,271 | -53 | -4.0 | 96,000 |
| 4/12 | 1,327 | 1,594 | 1,324 | 1,324 | -30 | -2.2 | 255,600 |
| 4/5 | 1,402 | 1,415 | 1,318 | 1,354 | -55 | -3.9 | 76,600 |
| 3/29 | 1,439 | 1,460 | 1,370 | 1,409 | -1 | -0.1 | 97,300 |
| 3/22 | 1,417 | 1,434 | 1,373 | 1,410 | -7 | -0.5 | 91,500 |
| 3/15 | 1,320 | 1,487 | 1,310 | 1,417 | +85 | +6.4 | 148,800 |
| 3/8 | 1,345 | 1,419 | 1,330 | 1,332 | -13 | -1.0 | 238,000 |
| 3/1 | 1,339 | 1,386 | 1,330 | 1,345 | +16 | +1.2 | 196,000 |
| 2/22 | 1,297 | 1,388 | 1,276 | 1,329 | +29 | +2.2 | 173,000 |
| 2/16 | 1,519 | 1,559 | 1,285 | 1,300 | -197 | -13.2 | 364,800 |
| 2/9 | 1,629 | 1,629 | 1,481 | 1,497 | -122 | -7.5 | 202,000 |
| 2/2 | 1,589 | 1,646 | 1,577 | 1,619 | +32 | +2.0 | 188,400 |
| 1/26 | 1,522 | 1,613 | 1,496 | 1,587 | +80 | +5.3 | 159,500 |
| 1/19 | 1,530 | 1,557 | 1,456 | 1,507 | -31 | -2.0 | 100,400 |
| 1/12 | 1,600 | 1,624 | 1,507 | 1,538 | -63 | -3.9 | 126,700 |
| 1/5 | 1,590 | 1,675 | 1,580 | 1,601 | -4 | -0.3 | 62,300 |
| 12/29 | 1,628 | 1,650 | 1,561 | 1,605 | +15 | +0.9 | 141,600 |
| 12/22 | 1,616 | 1,653 | 1,513 | 1,590 | -9 | -0.6 | 219,300 |
| 12/15 | 1,478 | 1,614 | 1,478 | 1,599 | +192 | +13.7 | 534,400 |
| 12/8 | 1,320 | 1,449 | 1,319 | 1,407 | +92 | +7.0 | 309,500 |
| 12/1 | 1,397 | 1,417 | 1,294 | 1,315 | -67 | -4.9 | 174,800 |
| 11/24 | 1,318 | 1,425 | 1,302 | 1,382 | +94 | +7.3 | 342,300 |
| 11/17 | 1,379 | 1,394 | 1,190 | 1,288 | -91 | -6.6 | 650,300 |
| 11/10 | 1,370 | 1,417 | 1,335 | 1,379 | +30 | +2.2 | 184,600 |
| 11/2 | 1,331 | 1,357 | 1,229 | 1,349 | +6 | +0.5 | 237,700 |
| 10/27 | 1,370 | 1,376 | 1,279 | 1,343 | -41 | -3.0 | 312,100 |
| 10/20 | 1,308 | 1,431 | 1,280 | 1,384 | +62 | +4.7 | 333,400 |
▶︎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