ビリングシステム（3623）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,098
- 始値
- 1,100
- 高値
- 1,120
- 安値
- 1,100
- 終値 +1.18%
- 1,111
- 出来高 +12.73%
- 18,600
乖離率
- 株価（5日）
移動平均値 - +1.46%
1,095 - 株価（25日）
移動平均値 - +4.32%
1,065 - 出来高（5日）
移動平均値 - -6.91%
19,980
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,100 | 1,120 | 1,100 | 1,111 | +1.18% | 18,600 | 72億9304万 | +4.32% | 11.96 | 2.23 |
| 04/16 | 1,096 | 1,132 | 1,096 | 1,098 | +0.27% | 16,500 | 72億771万 | +3.2% | 11.82 | 2.2 |
| 04/15 | 1,109 | 1,114 | 1,090 | 1,095 | -0.54% | 23,400 | 71億8801万 | +2.91% | 11.79 | 2.2 |
| 04/14 | 1,075 | 1,109 | 1,075 | 1,101 | +2.9% | 27,700 | 72億2740万 | +3.48% | 11.86 | 2.21 |
| 04/13 | 1,075 | 1,091 | 1,063 | 1,070 | -0.74% | 13,700 | 70億2390万 | +0.66% | 11.52 | 2.15 |
| 04/10 | 1,078 | 1,081 | 1,072 | 1,078 | 0% | 14,300 | 70億7642万 | +1.32% | 11.61 | 2.16 |
| 04/09 | 1,094 | 1,098 | 1,077 | 1,078 | -1.55% | 15,900 | 70億7642万 | +1.13% | 11.61 | 2.16 |
| 04/08 | 1,081 | 1,098 | 1,076 | 1,095 | +3.3% | 18,400 | 71億8801万 | +2.72% | 11.79 | 2.2 |
| 04/07 | 1,059 | 1,076 | 1,058 | 1,060 | +0.28% | 7,600 | 69億5826万 | -0.56% | 11.42 | 2.13 |
| 04/06 | 1,054 | 1,066 | 1,051 | 1,057 | +0.28% | 14,300 | 69億3857万 | -1.12% | 11.38 | 2.12 |
| 04/03 | 1,043 | 1,066 | 1,043 | 1,054 | +0.48% | 13,000 | 69億1887万 | -1.77% | 11.35 | 2.12 |
| 04/02 | 1,058 | 1,075 | 1,044 | 1,049 | -0.38% | 21,600 | 68億8605万 | -2.51% | 11.3 | 2.11 |
| 04/01 | 1,065 | 1,065 | 1,041 | 1,053 | +1.74% | 22,600 | 69億1231万 | -2.41% | 11.34 | 2.11 |
| 03/31 | 1,021 | 1,053 | 1,010 | 1,035 | +1.67% | 33,300 | 67億9415万 | -4.34% | 11.15 | 2.08 |
| 03/30 | 1,015 | 1,029 | 1,008 | 1,018 | -3.42% | 16,100 | 66億8255万 | -6.18% | 10.96 | 2.04 |
| 03/27 | 1,034 | 1,059 | 1,033 | 1,054 | +0.57% | 9,900 | 69億1887万 | -3.21% | 11.35 | 2.12 |
| 03/26 | 1,070 | 1,070 | 1,035 | 1,048 | -2.06% | 10,700 | 68億7949万 | -4.03% | 11.29 | 2.1 |
| 03/25 | 1,042 | 1,070 | 1,040 | 1,070 | +3.38% | 29,500 | 70億2390万 | -2.19% | 11.52 | 2.15 |
| 03/24 | 1,020 | 1,036 | 1,016 | 1,035 | +2.88% | 16,100 | 67億9415万 | -5.65% | 11.15 | 2.08 |
| 03/23 | 1,012 | 1,028 | 1,002 | 1,006 | -4.55% | 49,200 | 66億378万 | -8.21% | 10.83 | 2.02 |
| 03/19 | 1,076 | 1,076 | 1,044 | 1,054 | -2.32% | 35,500 | 69億1887万 | -3.83% | 11.35 | 2.12 |
| 03/18 | 1,057 | 1,079 | 1,054 | 1,079 | +2.08% | 29,100 | 70億8298万 | -1.28% | 11.62 | 2.17 |
| 03/17 | 1,091 | 1,093 | 1,057 | 1,057 | -3.29% | 23,900 | 69億3857万 | -3.03% | 11.38 | 2.12 |
| 03/16 | 1,070 | 1,095 | 1,067 | 1,093 | +2.34% | 20,200 | 71億7488万 | +0.55% | 11.77 | 2.19 |
| 03/13 | 1,098 | 1,098 | 1,068 | 1,068 | -2.82% | 44,000 | 70億1077万 | -1.29% | 11.5 | 2.14 |
| 03/12 | 1,082 | 1,108 | 1,071 | 1,099 | +0.27% | 30,700 | 72億1427万 | +1.85% | 11.84 | 2.21 |
| 03/11 | 1,127 | 1,127 | 1,088 | 1,096 | -0.45% | 42,500 | 71億9458万 | +1.95% | 11.8 | 2.2 |
| 03/10 | 1,124 | 1,124 | 1,080 | 1,101 | +2.99% | 23,100 | 72億2740万 | +2.9% | 11.86 | 2.21 |
| 03/09 | 1,078 | 1,087 | 1,050 | 1,069 | -3.17% | 61,200 | 70億1734万 | +0.38% | 11.51 | 2.15 |
| 03/06 | 1,116 | 1,123 | 1,085 | 1,104 | -1.34% | 26,700 | 72億4709万 | +3.95% | 11.89 | 2.22 |
| 03/05 | 1,095 | 1,126 | 1,092 | 1,119 | +3.8% | 41,200 | 73億4556万 | +5.87% | 12.05 | 2.25 |
| 03/04 | 1,070 | 1,087 | 1,041 | 1,078 | -2% | 54,300 | 70億7642万 | +2.57% | 11.61 | 2.16 |
| 03/03 | 1,132 | 1,151 | 1,100 | 1,100 | -2.65% | 34,700 | 72億2084万 | +5.06% | 11.85 | 2.21 |
| 03/02 | 1,131 | 1,142 | 1,120 | 1,130 | -2.08% | 30,400 | 74億1777万 | +8.34% | 12.17 | 2.27 |
| 02/27 | 1,139 | 1,156 | 1,122 | 1,154 | +1.05% | 28,800 | 75億7531万 | +11.18% | 12.43 | 2.32 |
| 02/26 | 1,111 | 1,163 | 1,111 | 1,142 | +2.51% | 85,700 | 74億9654万 | +10.66% | 12.3 | 2.29 |
| 02/25 | 1,103 | 1,135 | 1,086 | 1,114 | -0.54% | 76,200 | 73億1274万 | +8.58% | 12 | 2.24 |
| 02/24 | 1,125 | 1,125 | 1,089 | 1,120 | -0.27% | 52,900 | 73億5212万 | +9.7% | 12.06 | 2.25 |
| 02/20 | 1,111 | 1,134 | 1,096 | 1,123 | 0% | 61,400 | 73億7182万 | +10.53% | 12.09 | 2.25 |
| 02/19 | 1,128 | 1,128 | 1,105 | 1,123 | -0.09% | 36,700 | 73億7182万 | +10.97% | 12.09 | 2.25 |
| 02/18 | 1,096 | 1,130 | 1,096 | 1,124 | +2.18% | 34,800 | 73億7838万 | +11.62% | 12.1 | 2.26 |
| 02/17 | 1,115 | 1,115 | 1,086 | 1,100 | -2.4% | 74,400 | 72億2084万 | +9.78% | 11.85 | 2.21 |
| 02/16 | 1,101 | 1,136 | 1,069 | 1,127 | +11.69% | 181,000 | 73億9807万 | +12.93% | 12.14 | 2.26 |
| 02/13 | 1,008 | 1,009 | 986 | 1,009 | +0.1% | 43,600 | 66億2347万 | +1.61% | 10.87 | 2.03 |
| 02/12 | 998 | 1,008 | 998 | 1,008 | +1.61% | 14,300 | 66億1691万 | +1.51% | 10.86 | 2.02 |
| 02/10 | 988 | 1,002 | 988 | 992 | +0.4% | 19,100 | 65億1188万 | -0.1% | 10.68 | 1.99 |
| 02/09 | 984 | 997 | 981 | 988 | +0.41% | 17,600 | 64億8562万 | -0.5% | 10.64 | 1.98 |
| 02/06 | 980 | 988 | 973 | 984 | -0.51% | 14,200 | 64億5936万 | -0.91% | 10.6 | 1.98 |
| 02/05 | 980 | 990 | 980 | 989 | +0.51% | 10,600 | 64億9219万 | -0.4% | 10.65 | 1.99 |
| 02/04 | 980 | 994 | 980 | 984 | -0.51% | 34,400 | 64億5936万 | -0.91% | 10.6 | 1.98 |
| 02/03 | 989 | 989 | 978 | 989 | +0.61% | 9,200 | 64億9219万 | -0.5% | 10.65 | 1.99 |
| 02/02 | 975 | 983 | 972 | 983 | +0.41% | 34,500 | 64億5280万 | -1.21% | 10.59 | 1.97 |
| 01/30 | 979 | 986 | 972 | 979 | 0% | 31,200 | 64億2654万 | -1.81% | 10.54 | 1.97 |
| 01/29 | 973 | 979 | 965 | 979 | +0.31% | 26,900 | 64億2654万 | -1.81% | 10.54 | 1.97 |
| 01/28 | 983 | 983 | 971 | 976 | -0.81% | 22,500 | 64億685万 | -2.2% | 10.51 | 1.96 |
| 01/27 | 981 | 985 | 975 | 984 | -0.1% | 13,900 | 64億5936万 | -1.4% | 10.6 | 1.98 |
| 01/26 | 999 | 999 | 982 | 985 | -1.4% | 14,400 | 64億6593万 | -1.3% | 10.61 | 1.98 |
| 01/23 | 993 | 1,002 | 993 | 999 | +0.3% | 13,400 | 65億5783万 | +0.1% | 10.76 | 2.01 |
| 01/22 | 992 | 996 | 986 | 996 | +0.4% | 9,700 | 65億3814万 | -0.2% | 10.73 | 2 |
| 01/21 | 992 | 992 | 962 | 992 | -0.4% | 48,000 | 65億1188万 | -0.6% | 10.68 | 1.99 |
| 01/20 | 1,002 | 1,002 | 994 | 996 | -0.5% | 13,600 | 65億3814万 | -0.2% | 10.73 | 2 |
| 01/19 | 999 | 1,007 | 996 | 1,001 | -0.1% | 13,100 | 65億7096万 | +0.3% | 10.78 | 2.01 |
| 01/16 | 1,000 | 1,005 | 993 | 1,002 | 0% | 17,200 | 65億7752万 | +0.4% | 10.79 | 2.01 |
| 01/15 | 994 | 1,009 | 994 | 1,002 | +0.3% | 18,600 | 65億7752万 | +0.4% | 10.79 | 2.01 |
| 01/14 | 1,002 | 1,002 | 992 | 999 | -0.7% | 19,200 | 65億5783万 | +0.1% | 10.76 | 2.01 |
| 01/13 | 1,002 | 1,008 | 993 | 1,006 | +0.7% | 16,500 | 66億378万 | +0.8% | 10.83 | 2.02 |
| 01/09 | 1,000 | 1,005 | 994 | 999 | -0.5% | 14,500 | 65億5783万 | +0.2% | 10.76 | 2.01 |
| 01/08 | 1,001 | 1,005 | 993 | 1,004 | +0.3% | 11,300 | 65億9065万 | +0.7% | 10.81 | 2.02 |
| 01/07 | 1,000 | 1,010 | 1,000 | 1,001 | -0.4% | 18,800 | 65億7096万 | +0.4% | 10.78 | 2.01 |
| 01/06 | 992 | 1,011 | 992 | 1,005 | +1.41% | 29,000 | 65億9722万 | +0.7% | 10.82 | 2.02 |
| 01/05 | 993 | 996 | 989 | 991 | 0% | 18,600 | 65億532万 | -0.8% | 10.67 | 1.99 |
| 2025 | ||||||||||
| 12/30 | 987 | 993 | 986 | 991 | +0.3% | 12,600 | 65億532万 | -0.9% | 15.28 | 1.99 |
| 12/29 | 991 | 995 | 985 | 988 | -0.8% | 33,500 | 64億8562万 | -1.2% | 15.23 | 1.98 |
| 12/26 | 995 | 1,004 | 991 | 996 | -1.48% | 60,700 | 65億3814万 | -0.5% | 15.35 | 2 |
| 12/25 | 1,019 | 1,020 | 1,004 | 1,011 | -0.3% | 31,600 | 66億3660万 | +1% | 15.58 | 2.03 |
| 12/24 | 1,018 | 1,020 | 1,004 | 1,014 | -0.39% | 19,400 | 66億5630万 | +1.4% | 15.63 | 2.04 |
| 12/23 | 1,003 | 1,018 | 1,001 | 1,018 | +1.9% | 49,900 | 66億8255万 | +1.8% | 15.69 | 2.04 |
| 12/22 | 1,008 | 1,013 | 978 | 999 | +0.4% | 94,400 | 65億5783万 | -0.1% | 15.4 | 2.01 |
| 12/19 | 987 | 995 | 980 | 995 | +1.53% | 36,700 | 65億3157万 | -0.9% | 15.34 | 2 |
| 12/18 | 978 | 985 | 971 | 980 | -0.31% | 16,300 | 64億3311万 | -2.68% | 15.11 | 1.97 |
| 12/17 | 990 | 995 | 971 | 983 | -0.71% | 50,300 | 64億5280万 | -2.77% | 15.15 | 1.97 |
| 12/16 | 1,002 | 1,002 | 990 | 990 | -0.8% | 15,600 | 64億9875万 | -2.37% | 15.26 | 1.99 |
| 12/15 | 995 | 1,003 | 993 | 998 | +0.1% | 15,500 | 65億5127万 | -1.77% | 15.38 | 2 |
| 12/12 | 997 | 998 | 990 | 997 | +0.5% | 10,200 | 65億4470万 | -2.16% | 15.37 | 2 |
| 12/11 | 1,000 | 1,004 | 986 | 992 | -0.5% | 19,400 | 65億1188万 | -2.84% | 15.29 | 1.99 |
| 12/10 | 992 | 1,001 | 991 | 997 | +0.5% | 15,900 | 65億4470万 | -2.64% | 15.37 | 2 |
| 12/09 | 1,002 | 1,002 | 990 | 992 | -0.4% | 9,600 | 65億1188万 | -3.31% | 15.29 | 1.99 |
| 12/08 | 1,000 | 1,006 | 992 | 996 | -0.4% | 8,800 | 65億3814万 | -3.21% | 15.35 | 2 |
| 12/05 | 1,005 | 1,008 | 999 | 1,000 | -0.4% | 11,300 | 65億6440万 | -3.1% | 15.41 | 2.01 |
| 12/04 | 990 | 1,008 | 990 | 1,004 | +1.52% | 17,300 | 65億9065万 | -3% | 15.48 | 2.02 |
| 12/03 | 993 | 995 | 985 | 989 | -0.7% | 24,200 | 64億9219万 | -4.9% | 15.24 | 1.99 |
| 12/02 | 1,009 | 1,009 | 994 | 996 | -1.29% | 25,500 | 65億3814万 | -4.78% | 15.35 | 2 |
| 12/01 | 1,030 | 1,030 | 1,003 | 1,009 | -2.04% | 13,900 | 66億2347万 | -4% | 15.55 | 2.03 |
| 11/28 | 1,028 | 1,035 | 1,021 | 1,030 | +0.19% | 8,200 | 67億6133万 | -2.46% | 15.88 | 2.07 |
| 11/27 | 1,037 | 1,037 | 1,015 | 1,028 | +1.78% | 10,400 | 67億4820万 | -3.02% | 15.85 | 2.06 |
| 11/26 | 997 | 1,017 | 997 | 1,010 | +1% | 14,300 | 66億3004万 | -5.16% | 15.57 | 2.03 |
| 11/25 | 995 | 1,005 | 989 | 1,000 | +0.81% | 18,000 | 65億6440万 | -6.63% | 15.41 | 2.01 |
| 11/21 | 1,008 | 1,008 | 987 | 992 | -1.59% | 30,400 | 65億1188万 | -7.81% | 15.29 | 1.99 |
| 11/20 | 1,000 | 1,011 | 992 | 1,008 | +1.72% | 22,400 | 66億1691万 | -6.84% | 15.54 | 2.02 |
| 11/19 | 1,001 | 1,002 | 988 | 991 | -0.8% | 19,900 | 65億532万 | -8.92% | 15.28 | 1.99 |
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 | 99億4140万 | 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 | 1,111 2026/4/17 | 18,600 | 72億9304万 | +4.32% 1,065 | |||
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）
- 2026/04/17 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
154円（2008/11/21） - 623%（7.23倍）
1,111円（4/17）
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。
