- 3623
- 2026/09/25
- 時価
- 83億円
- PER 予
- 13.61倍
- 2009年以降
- 赤字-872.33倍
（2009-2025年） - PBR
- 2.49倍
- 2009年以降
- 0.71-22.11倍
（2009-2025年） - 配当 予
- 2.55%
- ROE 予
- 18.3%
- ROA 予
- 1.4%
- 資料
- Link
- CSV,JSON
ビリングシステム（3623）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,260
- 始値
- 1,258
- 高値
- 1,285
- 安値
- 1,255
- 終値 +1.19%
- 1,275
- 出来高 +129.03%
- 14,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,275 - 株価（25日）
移動平均値 - +1.92%
1,251 - 出来高（5日）
移動平均値 - +25.66%
11,300
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,258 | 1,285 | 1,255 | 1,275 | +1.19% | 14,200 | - | +1.92% | - | - |
| 09/24 | 1,277 | 1,277 | 1,259 | 1,260 | -1.33% | 6,200 | - | +1.29% | - | - |
| 09/18 | 1,288 | 1,295 | 1,273 | 1,277 | -0.85% | 9,600 | - | +3.23% | - | - |
| 09/17 | 1,290 | 1,298 | 1,281 | 1,288 | +0.94% | 11,000 | - | +4.97% | - | - |
| 09/16 | 1,269 | 1,295 | 1,256 | 1,276 | +0.63% | 15,500 | - | +4.68% | - | - |
| 09/15 | 1,261 | 1,270 | 1,255 | 1,268 | +0.56% | 5,900 | - | +4.62% | - | - |
| 09/14 | 1,221 | 1,269 | 1,215 | 1,261 | +3.79% | 34,700 | - | +4.73% | - | - |
| 09/11 | 1,208 | 1,218 | 1,190 | 1,215 | +0.66% | 21,100 | - | +1.59% | - | - |
| 09/10 | 1,227 | 1,227 | 1,198 | 1,207 | -2.97% | 24,400 | - | +1.51% | - | - |
| 09/09 | 1,270 | 1,270 | 1,218 | 1,244 | -2.28% | 19,700 | - | +5.16% | - | - |
| 09/08 | 1,283 | 1,299 | 1,272 | 1,273 | -0.78% | 19,700 | - | +8.43% | - | - |
| 09/07 | 1,260 | 1,288 | 1,260 | 1,283 | +1.34% | 13,400 | - | +10.22% | - | - |
| 09/04 | 1,252 | 1,285 | 1,247 | 1,266 | +0.48% | 19,800 | - | +9.71% | - | - |
| 09/03 | 1,275 | 1,281 | 1,252 | 1,260 | -0.4% | 20,600 | - | +10.14% | - | - |
| 09/02 | 1,276 | 1,290 | 1,255 | 1,265 | -2.32% | 29,900 | - | +11.55% | - | - |
| 09/01 | 1,310 | 1,320 | 1,282 | 1,295 | -1.15% | 35,600 | - | +15.21% | - | - |
| 08/31 | 1,300 | 1,318 | 1,268 | 1,310 | +2.58% | 37,500 | - | +17.59% | - | - |
| 08/28 | 1,300 | 1,314 | 1,262 | 1,277 | -1.31% | 34,300 | - | +15.99% | - | - |
| 08/27 | 1,249 | 1,308 | 1,240 | 1,294 | +3.6% | 54,400 | - | +18.61% | - | - |
| 08/26 | 1,255 | 1,262 | 1,231 | 1,249 | -0.56% | 54,700 | - | +15.65% | - | - |
| 08/25 | 1,195 | 1,264 | 1,195 | 1,256 | +4.84% | 85,800 | - | +17.27% | - | - |
| 08/24 | 1,206 | 1,216 | 1,187 | 1,198 | -1.96% | 48,400 | - | +12.81% | - | - |
| 08/21 | 1,140 | 1,223 | 1,136 | 1,222 | +6.72% | 89,100 | - | +15.83% | - | - |
| 08/20 | 1,117 | 1,149 | 1,115 | 1,145 | +3.34% | 41,600 | - | +9.36% | - | - |
| 08/19 | 1,100 | 1,113 | 1,091 | 1,108 | 0% | 58,600 | - | +6.33% | - | - |
| 08/18 | 1,065 | 1,108 | 1,057 | 1,108 | +3.36% | 41,200 | - | +6.64% | - | - |
| 08/17 | 1,050 | 1,073 | 1,047 | 1,072 | +3.68% | 32,300 | - | +3.47% | - | - |
| 08/14 | 1,038 | 1,080 | 1,020 | 1,034 | -4.26% | 81,500 | - | 0% | - | - |
| 08/13 | 1,090 | 1,104 | 1,063 | 1,080 | -1.82% | 48,400 | - | +4.35% | - | - |
| 08/12 | 1,091 | 1,108 | 1,080 | 1,100 | +1.38% | 38,800 | - | +6.38% | - | - |
| 08/10 | 1,059 | 1,092 | 1,058 | 1,085 | +3.04% | 42,300 | - | +5.14% | - | - |
| 08/07 | 1,032 | 1,053 | 1,024 | 1,053 | +1.15% | 18,300 | - | +2.23% | - | - |
| 08/06 | 1,048 | 1,052 | 1,035 | 1,041 | -0.48% | 11,600 | - | +0.97% | - | - |
| 08/05 | 1,035 | 1,051 | 1,031 | 1,046 | +1.06% | 12,700 | - | +1.45% | - | - |
| 08/04 | 1,036 | 1,047 | 1,024 | 1,035 | +1.17% | 16,900 | - | +0.39% | - | - |
| 08/03 | 1,035 | 1,035 | 1,011 | 1,023 | -1.16% | 17,000 | - | -0.87% | - | - |
| 07/31 | 1,028 | 1,035 | 1,022 | 1,035 | +1.57% | 10,600 | - | +0.19% | - | - |
| 07/30 | 1,013 | 1,036 | 1,013 | 1,019 | +0.69% | 23,400 | - | -1.36% | - | - |
| 07/29 | 1,019 | 1,035 | 1,000 | 1,012 | -0.2% | 27,200 | - | -2.03% | - | - |
| 07/28 | 1,028 | 1,028 | 999 | 1,014 | -1.17% | 22,800 | - | -2.03% | - | - |
| 07/27 | 1,001 | 1,026 | 987 | 1,026 | +2.6% | 26,800 | - | -0.77% | - | - |
| 07/24 | 1,013 | 1,014 | 1,000 | 1,000 | -2.15% | 13,200 | - | -3.29% | - | - |
| 07/23 | 1,025 | 1,028 | 1,019 | 1,022 | -0.68% | 6,000 | - | -1.16% | - | - |
| 07/22 | 1,021 | 1,029 | 1,021 | 1,029 | +0.49% | 9,200 | - | -0.48% | - | - |
| 07/21 | 1,010 | 1,034 | 1,009 | 1,024 | +1.29% | 12,700 | - | -0.87% | - | - |
| 07/17 | 1,029 | 1,029 | 1,004 | 1,011 | -0.88% | 15,500 | - | -1.94% | - | - |
| 07/16 | 1,037 | 1,050 | 1,020 | 1,020 | -0.68% | 15,800 | - | -1.07% | - | - |
| 07/15 | 1,027 | 1,037 | 1,025 | 1,027 | -0.77% | 9,200 | - | -0.19% | - | - |
| 07/14 | 1,032 | 1,035 | 1,021 | 1,035 | +1.07% | 8,400 | - | +0.78% | - | - |
| 07/13 | 1,033 | 1,043 | 1,022 | 1,024 | -0.87% | 10,000 | - | 0% | - | - |
| 07/10 | 1,031 | 1,046 | 1,031 | 1,033 | -0.1% | 7,600 | - | +0.98% | - | - |
| 07/09 | 1,038 | 1,043 | 1,033 | 1,034 | -0.96% | 6,700 | - | +1.27% | - | - |
| 07/08 | 1,047 | 1,059 | 1,041 | 1,044 | -0.57% | 10,600 | - | +2.45% | - | - |
| 07/07 | 1,055 | 1,059 | 1,048 | 1,050 | -0.19% | 8,700 | - | +3.24% | - | - |
| 07/06 | 1,052 | 1,065 | 1,050 | 1,052 | +0.1% | 18,000 | - | +3.75% | - | - |
| 07/03 | 1,050 | 1,063 | 1,050 | 1,051 | -0.66% | 7,300 | - | +3.85% | - | - |
| 07/02 | 1,055 | 1,070 | 1,055 | 1,058 | +0.76% | 9,700 | - | +4.65% | - | - |
| 07/01 | 1,050 | 1,056 | 1,046 | 1,050 | 0% | 16,400 | - | +4.17% | - | - |
| 06/30 | 1,050 | 1,056 | 1,041 | 1,050 | 0% | 5,400 | - | +4.37% | - | - |
| 06/29 | 1,060 | 1,073 | 1,048 | 1,050 | 0% | 26,900 | - | +4.58% | - | - |
| 06/26 | 1,039 | 1,057 | 1,030 | 1,050 | +0.67% | 31,400 | - | +4.69% | - | - |
| 06/25 | 1,028 | 1,045 | 1,022 | 1,043 | +1.46% | 33,600 | - | +4.09% | - | - |
| 06/24 | 1,031 | 1,050 | 1,028 | 1,028 | -1.15% | 20,300 | - | +2.7% | - | - |
| 06/23 | 1,026 | 1,045 | 1,019 | 1,040 | +2.87% | 45,200 | - | +4% | - | - |
| 06/22 | 1,002 | 1,024 | 1,002 | 1,011 | +0.9% | 13,700 | - | +1.1% | - | - |
| 06/19 | 1,018 | 1,020 | 1,002 | 1,002 | -1.47% | 7,700 | - | 0% | - | - |
| 06/18 | 1,014 | 1,027 | 1,009 | 1,017 | -0.29% | 8,400 | - | +1.4% | - | - |
| 06/17 | 999 | 1,030 | 999 | 1,020 | +2.62% | 29,400 | - | +1.39% | - | - |
| 06/16 | 985 | 1,003 | 981 | 994 | +0.61% | 24,500 | - | -1.39% | - | - |
| 06/15 | 997 | 999 | 985 | 988 | -1.3% | 20,300 | - | -2.27% | - | - |
| 06/12 | 984 | 1,005 | 984 | 1,001 | +3.2% | 23,400 | - | -1.38% | - | - |
| 06/11 | 985 | 985 | 959 | 970 | -1.42% | 21,800 | - | -4.81% | - | - |
| 06/10 | 967 | 990 | 962 | 984 | +1.86% | 29,100 | - | -3.81% | - | - |
| 06/09 | 976 | 1,006 | 960 | 966 | -1.43% | 59,900 | - | -5.94% | - | - |
| 06/08 | 991 | 998 | 972 | 980 | -1.61% | 28,900 | - | -5.04% | - | - |
| 06/05 | 982 | 1,009 | 982 | 996 | +1.53% | 19,700 | - | -3.86% | - | - |
| 06/04 | 980 | 996 | 975 | 981 | -0.2% | 24,000 | - | -5.58% | - | - |
| 06/03 | 989 | 992 | 978 | 983 | -0.61% | 19,300 | - | -5.84% | - | - |
| 06/02 | 998 | 998 | 979 | 989 | -0.7% | 19,700 | - | -5.72% | - | - |
| 06/01 | 1,023 | 1,023 | 988 | 996 | -2.26% | 39,600 | - | -5.41% | - | - |
| 05/29 | 1,000 | 1,034 | 1,000 | 1,019 | +2.31% | 23,500 | - | -3.6% | - | - |
| 05/28 | 998 | 1,012 | 990 | 996 | -0.2% | 36,900 | - | -6.04% | - | - |
| 05/27 | 1,007 | 1,015 | 997 | 998 | -1.19% | 12,100 | - | -6.2% | - | - |
| 05/26 | 1,011 | 1,020 | 991 | 1,010 | +0.4% | 22,500 | - | -5.43% | - | - |
| 05/25 | 1,028 | 1,028 | 1,000 | 1,006 | -1.57% | 25,900 | - | -6.16% | - | - |
| 05/22 | 1,016 | 1,027 | 1,016 | 1,022 | +0.39% | 4,800 | - | -5.02% | - | - |
| 05/21 | 1,019 | 1,025 | 1,012 | 1,018 | -0.49% | 14,100 | - | -5.57% | - | - |
| 05/20 | 1,050 | 1,050 | 1,011 | 1,023 | -1.73% | 26,600 | - | -5.28% | - | - |
| 05/19 | 1,059 | 1,059 | 1,035 | 1,041 | -1.7% | 16,600 | - | -3.79% | - | - |
| 05/18 | 1,040 | 1,059 | 1,020 | 1,059 | +3.22% | 50,800 | - | -2.31% | - | - |
| 05/15 | 1,100 | 1,100 | 1,015 | 1,026 | -4.29% | 96,700 | - | -5.35% | - | - |
| 05/14 | 1,095 | 1,095 | 1,058 | 1,072 | -0.74% | 21,100 | - | -1.29% | - | - |
| 05/13 | 1,095 | 1,101 | 1,080 | 1,080 | 0% | 13,300 | - | -0.46% | - | - |
| 05/12 | 1,081 | 1,090 | 1,070 | 1,080 | -0.74% | 27,100 | - | -0.37% | - | - |
| 05/11 | 1,086 | 1,097 | 1,075 | 1,088 | +0.55% | 17,300 | - | +0.46% | - | - |
| 05/08 | 1,085 | 1,110 | 1,082 | 1,082 | -0.73% | 17,800 | - | +0.19% | - | - |
| 05/07 | 1,099 | 1,105 | 1,074 | 1,090 | +0.55% | 22,700 | - | +1.11% | - | - |
| 05/01 | 1,086 | 1,093 | 1,072 | 1,084 | -0.18% | 11,800 | - | +0.74% | - | - |
| 04/30 | 1,095 | 1,095 | 1,074 | 1,086 | +0.09% | 8,400 | - | +1.02% | - | - |
| 04/28 | 1,070 | 1,089 | 1,066 | 1,085 | +1.4% | 15,300 | - | +1.02% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 748 299,000 5/15 | 154 61,700 12/5 61,500 11/21 | 6,258,000 15,645 3/21 | - | - | +39.9% 5/12 | -38.08% 10/8 |
| 2009年 12月期 | 389 155,600 9/25 | 168 67,200 2/10 | 726,400 1,816 6/1 | - | - | +32.92% 6/3 | -23.24% 2/10 |
| 2010年 12月期 | 435 173,800 4/15 | 254 101,600 2/16 | 691,200 1,728 4/15 | 26億9442万 | 15億7510万 | +22.13% 3/23 | -18.66% 5/25 |
| 2011年 12月期 | 312 124,700 1/13 | 182 72,600 3/16 | 144,400 361 3/14 | 19億3322万 | 11億2551万 | +10.06% 4/25 | -34.7% 3/15 |
| 2012年 12月期 | 280 112,000 4/25 | 167 66,900 11/19 | 58,000 145 5/15 | 17億3633万 | 10億3715万 | +25.06% 1/21 | -22.28% 8/10 |
| 2013年 12月期 | 5,313 21,250 10/29 | 176 70,500 1/4 | 2,248,000 562,000 8/9 | 329億4387万 | 10億9296万 | +194.39% 8/7 | -42.68% 12/16 |
| 2014年 12月期 | 2,525 10,100 1/23 | 665 2,661 5/21 | 2,337,600 584,400 6/5 | 161億4788万 | 42億5440万 | +73.35% 6/13 | -27.03% 2/17 |
| 2015年 12月期 | 1,520 6,080 12/21 | 558 2,230 8/25 | 2,275,600 568,900 10/27 | 99億492万 | 36億3289万 | +58.93% 6/3 | -37.19% 8/25 |
| 2016年 12月期 | 1,558 6,230 1/5 | 713 2,850 11/9 | 1,088,400 272,100 1/4 | 101億4929万 | 46億7713万 | +15.33% 3/31 | -20.19% 6/24 |
| 2017年 12月期 | 4,043 16,170 12/21 | 830 3,320 4/13 | 2,296,800 574,200 7/21 | 265億3658万 | 54億4845万 | +45.49% 11/28 | -20.46% 2/6 |
| 2018年 12月期 | 4,070 8,140 10/4 | 1,775 3,550 12/25 | 918,200 459,100 2/28 | 267億1710万 | 116億5181万 | +27.19% 5/21 | -30.41% 2/14 |
| 2019年 12月期 | 2,398 4,795 2/13 4,795 1/21 | 937 9/2 | 2,098,000 9/25 | 157億3814万 | 61億5084万 | +49.52% 10/1 | -30.96% 5/15 |
| 2020年 12月期 | 1,978 10/21 | 568 3/13 | 697,800 6/18 | 129億8438万 | 37億2857万 | +41.28% 4/20 | -34.89% 3/13 |
| 2021年 12月期 | 1,437 11/5 | 952 8/18 | 619,200 4/12 | 94億3304万 | 62億4930万 | +17.21% 9/10 | -16.21% 12/2 |
| 2022年 12月期 | 1,960 12/12 | 831 10/3 | 5,581,100 10/21 | 128億6622万 | 54億5501万 | +45.34% 12/1 | -12.61% 5/12 |
| 2023年 12月期 | 1,665 1/13 | 848 10/31 | 418,600 1/4 | 109億2972万 | 55億6661万 | +5.08% 1/25 | -15.64% 2/14 |
| 2024年 12月期 | 1,919 9/13 | 880 2/15 | 1,520,500 9/13 | 125億9708万 | 57億7667万 | +29.74% 8/2 | -16.69% 10/8 |
| 2025年 12月期 | 1,387 8/25 | 971 12/18 12/17 | 504,000 8/22 | 91億482万 | 63億7403万 | +16.91% 8/25 | -15.06% 4/7 |
| 最新 | 1,275 2026/9/25 | 14,200 | 83億6961万 | +1.92% 1,251 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -33%（0.67倍）
- 2013/12/30 vs 2012/12/28
- 1038%（11.38倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 252%（3.52倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -44%（0.56倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- -28%（0.72倍）
- 2026/09/25 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
154円（2008/12/05） - 727%（8.27倍）
1,275円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
