3623 ビリングシステム

3623
2021/04/30
時価
78億円
PER 予
42.8倍
2009年以降
赤字-872.33倍
(2009-2020年)
PBR
3.96倍
2009年以降
0.71-22.11倍
(2009-2020年)
配当 予
0.73%
ROE 予
9.25%
ROA 予
1.79%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
1,209
始値
1,225
高値
1,225
安値
1,194
終値 -0.58%
1,202
出来高 -59.71%
33,200

乖離率

株価(5日)
移動平均値
-2.99%
1,239
株価(25日)
移動平均値
+2.74%
1,170
出来高(5日)
移動平均値
-57.52%
78,160

2020/12/04~2021/04/30

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PERPBR
2021
04/301,2251,2251,1941,202-0.58%33,20078億9040万+2.74%42.83.96
04/281,2531,2531,2031,209-4.35%82,40079億3635万+3.69%43.053.98
04/271,2861,2861,2551,264-1.02%70,30082億9740万+8.78%45.014.16
04/261,2431,2841,2361,277+2.74%111,20083億8273万+10.37%45.474.21
04/231,2191,2631,2001,243+3.5%93,70081億5954万+7.9%44.264.09
04/221,2101,2271,1871,201+1.78%46,20078億8384万+4.62%42.773.96
04/211,2241,2531,1781,180-5.07%191,70077億4599万+2.97%42.023.89
04/201,2001,2581,1931,243+3.84%136,00081億5954万+8.65%44.264.09
04/191,1801,2161,1701,197+4.09%68,60078億5758万+5.09%42.633.94
04/161,1601,1721,1411,150-0.52%35,10075億4906万+1.14%40.953.79
04/151,1701,1711,1541,156-1.11%30,40075億8844万+1.67%41.173.81
04/141,1481,1791,1301,169+1.83%49,10076億7378万+2.9%41.633.85
04/131,1751,1761,1431,148-3.77%71,10075億3593万+1.32%40.883.78
04/121,1501,3141,1501,193+5.58%619,20078億3132万+5.58%42.483.93
04/091,1301,1491,1261,130-0.88%29,30074億1777万+0.36%40.243.72
04/081,1531,1541,1211,140-1.98%31,20074億8341万+1.51%40.63.75
04/071,1491,1631,1241,163+3.56%81,00076億3439万+3.84%41.423.83
04/061,1381,1781,1151,123-0.71%59,80073億7182万+0.45%39.993.7
04/051,1501,1521,1311,131-1.14%16,00074億2433万+1.16%40.283.72
04/021,1491,1491,1331,144+0.53%16,00075億967万+2.33%40.743.77
04/011,1351,1511,1281,138+0.26%18,40074億7028万+1.88%40.523.75
03/311,1121,1481,1101,135+1.07%22,40074億5059万+1.52%40.423.74
03/301,1191,1351,1051,123+2.84%14,30073億7182万+0.45%39.993.7
03/291,1151,1251,0871,092-1.44%27,50071億6832万-2.5%38.893.6
03/261,1121,1191,0991,108+0.91%19,50072億7335万-1.42%39.463.65
03/251,0811,1111,0721,098-0.18%27,20072億771万-2.75%39.13.62
03/241,1361,1361,0921,100-3.59%27,90072億2084万-3.08%39.173.62
03/231,1601,1741,1401,141-1.3%29,90074億8998万+0.26%40.633.76
03/221,1401,1611,1261,156+1.85%24,80075億8844万+1.23%41.173.81
03/191,1391,1451,1291,135-1.48%16,00074億5059万-0.87%40.423.74
03/181,1301,1591,1301,152+2.13%22,20075億6218万+0.09%41.023.79
03/171,1161,1401,1131,128+0.27%16,80074億464万-2.34%40.173.71
03/161,1501,1501,1251,125-1.4%23,90073億8495万-3.1%40.063.7
03/151,1701,1801,1391,141-1.81%22,30074億8998万-2.23%40.633.76
03/121,1501,1651,1441,162+3.11%26,50076億2783万-0.85%41.383.83
03/111,0951,1301,0931,127+3.58%21,80073億9807万-4.25%40.133.71
03/101,0831,0991,0721,088+0.46%15,40071億4206万-8.03%38.743.58
03/091,0711,0911,0401,083+0.37%39,30071億924万-8.92%38.573.57
03/081,1011,1101,0731,079+2.47%32,00070億8298万-9.63%38.423.55
03/051,0581,0651,0311,053-2.05%45,10069億1231万-12.4%37.53.47
03/041,0831,1041,0641,075-2.8%44,90070億5673万-11.3%38.283.54
03/031,1291,1321,1021,106-2.04%21,50072億6022万-9.34%39.393.64
03/021,1351,1471,1181,129+0.27%26,60074億1120万-8.06%40.23.72
03/011,1341,1401,1151,126-0.09%34,20073億9151万-8.75%40.13.71
02/261,1371,1391,0921,127-2.51%75,00073億9807万-9.19%40.133.71
02/251,1451,1931,1441,156+1.76%49,70075億8844万-7.22%41.173.81
02/241,1871,1931,1321,136-4.3%75,60074億5715万-9.12%40.453.74
02/221,1961,2101,1801,187-0.08%29,70077億9194万-5.42%42.273.91
02/191,2101,2101,1641,188-2.38%74,70077億9850万-5.41%42.313.91
02/181,2571,2581,2101,217-2.56%53,00079億8887万-3.26%43.344.01
02/171,1981,2551,1911,249+4.96%97,90081億9893万-0.87%44.484.11
02/161,2311,2311,1811,190-3.25%42,00078億1163万-5.56%42.383.92
02/151,2301,2301,1861,230-0.97%79,70080億7421万-2.46%43.84.05
02/121,2811,2811,2351,242-2.82%69,60081億5298万-1.43%44.234.09
02/101,2701,2881,2511,278+1.51%44,00083億8930万+1.51%45.514.21
02/091,2671,2701,2261,259-1.41%56,40082億6457万+0.32%44.834.15
02/081,3121,3201,2691,277+0.31%82,50083億8273万+1.92%45.474.21
02/051,2721,2951,2601,273+0.39%33,10083億5648万+1.92%45.334.19
02/041,2901,2901,2481,268-2.01%49,50083億2365万+1.85%45.154.18
02/031,2741,2991,2741,294+2.29%47,90084億9433万+4.44%46.084.26
02/021,2381,2681,2341,265+2.35%28,10083億396万+2.43%45.054.17
02/011,2121,2401,1911,236+1.81%51,00081億1359万+0.32%44.014.07
01/291,2721,2741,2121,214-4.03%56,90079億6918万-1.3%43.234
01/281,2731,2851,2471,265-3.88%92,10083億396万+2.93%45.054.17
01/271,3061,3171,2811,316+3.13%37,40086億3875万+7.17%46.864.33
01/261,3251,3351,2761,276-2.74%55,00083億7617万+4.16%45.444.2
01/251,2961,3151,2771,312+3.06%38,40086億1249万+7.1%46.724.32
01/221,2861,2891,2651,273-1.32%22,90083億5648万+4%45.334.19
01/211,2751,2921,2501,290+2.71%39,30084億6807万+5.39%45.944.25
01/201,2661,2811,2511,256-0.08%31,90082億4488万+2.61%44.734.14
01/191,2501,2751,2501,257+0.48%40,50082億5145万+2.53%44.764.14
01/181,2461,2521,2111,251+1.3%24,80082億1206万+2.04%44.554.12
01/151,2201,2371,1981,235+1.23%52,60081億703万+0.57%43.984.07
01/141,2601,2701,2151,220-3.4%56,90080億856万-1.05%43.454.02
01/131,2881,2891,2521,263+0.8%40,40082億9083万+2.18%44.984.16
01/121,2301,2701,2211,253+3.3%62,20082億2519万+0.97%44.624.13
01/081,2341,2391,2081,213-1.06%32,00079億6261万-2.73%43.23.99
01/071,2231,2351,2101,226+1.32%39,40080億4795万-2.39%43.664.04
01/061,1821,2161,1791,210+2.54%38,20079億4292万-4.27%43.093.98
01/051,1901,2051,1751,180-1.83%33,80077億4599万-7.23%42.023.89
01/041,1751,2021,1421,202+2.3%66,00078億9040万-6.24%42.83.96
2020
12/301,1581,1751,1461,175+0.51%30,00077億1317万-8.91%52.73.87
12/291,1341,1821,1341,169+3.09%69,50076億7378万-10.01%52.433.85
12/281,1751,1751,1241,134-3.57%114,30074億4402万-13.37%50.863.73
12/251,1821,2001,1681,176-1.18%84,40077億1973万-10.84%52.743.87
12/241,1901,2091,1751,190-0.17%82,90078億1163万-10.46%53.373.92
12/231,1751,2061,1731,192+1.02%86,30078億2476万-10.91%53.463.93
12/221,2261,2311,1801,180-4.76%79,10077億4599万-12.53%52.923.89
12/211,2491,2721,2301,239-1.43%41,60081億3329万-9.03%55.574.08
12/181,2801,2831,2501,257-1.64%50,50082億5145万-8.38%56.384.14
12/171,2801,2901,2611,278+0.08%49,40083億8930万-7.59%57.324.21
12/161,2781,2861,2651,277-0.47%41,00083億8273万-8.33%57.274.21
12/151,3011,3101,2751,283-0.85%32,00084億2212万-8.49%57.544.23
12/141,2791,3031,2751,294+0.31%48,20084億9433万-8.36%58.044.26
12/111,3291,3291,2671,290+1.65%69,90084億6807万-9.22%57.864.25
12/101,2941,3031,2681,269-2.91%69,30083億3022万-11.26%56.914.18
12/091,3521,3611,3011,307-3.33%38,20085億7967万-9.11%58.624.3
12/081,3001,3651,3001,352+4%64,40088億7506万-6.31%60.644.45
12/071,3791,3791,2981,300-5.45%93,60085億3372万-10.1%58.314.28
12/041,4001,4051,3521,375-1.86%62,80090億2605万-5.43%61.674.53

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
61,500
11/21
6,258,000
15,645
3/21
--+39.96%
5/12
-38.04%
10/8
2009年
12月期
389
155,600
9/25
168
67,500
2/12

67,200
2/10
726,400
1,816
6/1
--+33.01%
6/3
-23.33%
2/9
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%
3/17
-18.56%
5/25
2011年
12月期
312
124,500
1/14

124,700
1/13
182
72,600
3/16
144,400
361
3/14
19億3322万11億2551万+10.24%
4/25
-34.77%
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%
1/21
-22.35%
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+194.3%
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+73.4%
6/13
-27.02%
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+58.88%
6/3
-37.16%
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+15.32%
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+45.47%
11/28
-20.45%
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+27.17%
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+49.46%
10/1
-30.98%
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+41.19%
4/20
-34.9%
3/13
最新1,202
2021/4/30
33,20078億9040万+2.74%
1,170

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)
2021/04/30 vs 2020/12/30
2%(1.02倍)
過去安値
154円(2008/11/21)
682%(7.82倍)
1,202円(4/30)