5036 日本ビジネスシステムズ

5036
2024/03/28
時価
673億円
PER 予
18.4倍
2022年以降
13.42-28.6倍
(2022-2023年)
PBR
2.83倍
2022年以降
2.02-4.34倍
(2022-2023年)
配当 予
1.79%
ROE 予
15.37%
ROA 予
6.48%
資料
Link
CSV,JSON

時価総額

2022年9月30日
498億4657万
2023年9月29日
548億6835万

2023/10/30~2024/03/28

株価&時価総額の推移

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
2024
03/281,4081,4311,3881,393-1.55%10,900673億7439万+0.58%18.42.83
03/271,3851,4341,3851,415+1.95%16,000684億3845万+2.31%18.692.87
03/261,4091,4101,3821,388-1.49%9,900671億3256万+0.58%18.342.82
03/251,4391,4601,4091,409-0.07%41,700681億4825万+2.4%18.612.86
03/221,3981,4101,3781,410+1.66%16,900681億9662万+2.62%18.632.86
03/211,4001,4151,3871,387-0.14%24,900670億8419万+1.02%18.322.82
03/191,4231,4231,3731,389-2.39%30,000671億8092万+0.65%18.352.82
03/181,4171,4341,3931,423+0.42%19,700688億2538万+2.82%18.82.89
03/151,4321,4321,4001,417-1.53%8,100685億3518万+1.87%18.722.88
03/141,4271,4441,4011,439+0.28%13,100695億9924万+2.93%19.012.92
03/131,4561,4871,4351,435-1.1%32,900694億578万+2.21%18.962.91
03/121,3801,4601,3701,451+4.69%43,500701億7964万+2.91%19.172.95
03/111,3201,3891,3101,386+4.05%51,200670億3583万-2.19%18.312.81
03/081,3431,3691,3301,332-1.33%40,500644億2404万-6.59%17.62.7
03/071,3711,4081,3401,350-1.89%51,100652億9464万-6.05%17.832.74
03/061,4001,4001,3761,376-2.76%35,800665億5216万-4.91%18.182.79
03/051,3801,4191,3591,415+2.54%59,500684億3845万-2.88%18.692.87
03/041,3451,3861,3401,380+2.6%51,100667億4563万-5.74%18.232.8
03/011,3541,3571,3301,345-0.66%15,400650億5280万-8.63%17.772.73
02/291,3721,3721,3381,354-0.88%15,900654億8810万-8.7%17.892.75
02/281,3501,3771,3491,366+1.19%21,200660億6850万-8.32%18.042.77
02/271,3751,3841,3391,350-1.82%79,300652億9464万-9.82%17.832.74
02/261,3391,3861,3311,375+3.46%64,200665億380万-8.58%18.162.79
02/221,3391,3441,3131,329+0.83%25,400642億7894万-11.87%17.562.7
02/211,3431,3431,3121,318-1.86%32,700637億4691万-12.95%17.412.68
02/201,3571,3881,3291,343+1.21%44,600649億5607万-11.76%17.742.73
02/191,2971,3501,2761,327+2.08%70,300641億8221万-13.27%17.532.69
02/161,3401,3401,2851,300-4.13%52,600628億7632万-15.47%17.172.64
02/151,3711,3771,3341,356-1.74%66,400655億8483万-12.46%17.912.75
02/141,4121,4811,3801,380-11.08%210,400667億4563万-11.48%18.232.8
02/131,5191,5591,5071,552+3.67%35,400750億6465万-0.96%20.53.15
02/091,6011,6011,4811,497-6.5%104,100724億450万-4.59%19.773.04
02/081,5821,6051,5501,601+1.2%35,800774億3460万+1.59%21.153.25
02/071,5951,5951,5551,582-0.38%18,200765億1564万+0.38%20.93.21
02/061,5881,5971,5611,588-1.12%14,100768億584万+0.76%20.983.22
02/051,6291,6291,5701,606-0.8%29,800776億7643万+1.9%21.213.26
02/021,6001,6221,5881,619+0.87%27,100783億520万+2.86%21.393.29
02/011,5831,6091,5771,605-0.19%16,800776億2807万+2.1%21.23.26
01/311,5931,6221,5811,608+0.25%22,700777億7317万+2.29%21.243.26
01/301,6351,6461,5831,604-1.53%78,000775億7970万+2.17%21.193.26
01/291,5891,6351,5841,629+2.65%43,800787億8886万+3.89%21.523.31
01/261,5741,6131,5591,587+0.32%29,200767億5747万+1.21%20.963.22
01/251,6071,6071,5501,582-1.56%34,000765億1564万+0.89%20.93.21
01/241,5451,6081,5391,607+4.22%43,000777億2480万+2.42%21.233.26
01/231,5641,5701,5121,542-0.45%24,600745億8098万-1.6%20.373.13
01/221,5221,5521,4961,549+2.79%28,700749億1955万-1.09%20.463.14
01/191,4811,5101,4681,507+1.76%13,100728億8816万-3.77%19.913.06
01/181,4761,4921,4561,481+0.34%13,600716億3063万-5.61%19.563.01
01/171,5281,5281,4741,476-2.89%38,100713億8880万-5.75%19.53
01/161,5571,5571,5201,520-1.62%17,100735億1692万-2.63%20.083.09
01/151,5301,5451,5051,545+0.46%18,500747億2608万-0.71%20.413.14
01/121,5671,5941,5201,538-1.98%29,600743億8752万-0.58%20.323.12
01/111,6061,6061,5601,569-2.3%18,700758億8688万+1.82%20.733.19
01/101,5811,6221,5801,606+2.49%29,700776億7643万+4.97%21.213.26
01/091,6001,6241,5071,567-2.12%48,700757億9014万+3.09%20.73.18
01/051,6641,6641,6011,601-4.36%24,000774億3460万+6.03%21.153.25
01/041,5901,6751,5801,674+4.3%38,300809億6535万+11.67%22.113.4
2023
12/291,5831,6291,5771,605+1.39%18,300776億2807万+7.94%21.23.26
12/281,5781,6071,5701,583+0.32%15,400765億6401万+7.1%20.913.21
12/271,5621,5991,5621,578+1.09%20,200763億2217万+7.35%20.843.2
12/261,5951,6171,5611,561-1.27%32,600754億9995万+6.77%20.623.17
12/251,6281,6501,5771,581-0.57%55,100764億6727万+8.88%20.883.21
12/221,5791,6101,5711,590+1.99%43,600769億257万+10.34%213.23
12/211,5151,5811,5131,559+0.26%22,800754億321万+9.4%20.593.16
12/201,6311,6311,5551,555-4.78%36,000752億975万+9.74%20.543.16
12/191,5861,6531,5761,633+2.06%64,900789億8233万+15.98%21.573.31
12/181,6161,6291,5651,600+0.06%52,000773億8624万+14.53%21.143.25
12/151,5331,5991,5331,599+3.36%39,100773億3787万+15.2%21.123.25
12/141,5541,5791,5101,547+0.91%60,800748億2282万+12.1%20.443.14
12/131,5481,5851,5151,533-0.97%58,900741億4569万+11.65%20.253.11
12/121,5971,6141,5231,548-1.21%164,400748億7118万+13.24%20.453.14
12/111,4781,5671,4781,567+11.37%211,200757億9014万+15.14%20.73.18
12/081,3791,4491,3791,407+2.63%118,000680億5152万+4.07%18.592.86
12/071,3711,3971,3671,371-0.36%34,200663億1033万+1.78%18.112.78
12/061,3531,3881,3531,376+3.07%47,900665億5216万+2.3%18.182.79
12/051,3381,3701,3191,335-2.41%36,400645億6914万-0.67%17.632.71
12/041,3201,3841,3201,368+4.03%73,000661億6523万+1.79%18.072.78
12/011,3361,3361,3121,315-2.23%28,000636億181万-2.01%17.372.67
11/301,3371,3601,3221,345+1.2%30,800650億5280万+0.3%17.772.73
11/291,2971,3301,2941,329+1.06%15,900642億7894万-0.97%17.562.7
11/281,3701,3701,3081,315-4.01%29,800636億181万-1.94%17.372.67
11/271,3971,4171,3481,370-0.87%70,300662億6196万+2.01%18.12.78
11/241,3801,4251,3661,382-0.07%57,400668億4236万+3.06%18.262.81
11/221,3601,3991,3551,383+0.51%35,100668億9073万+2.98%18.272.81
11/211,3401,4171,3311,376+4.08%127,000665億5216万+2.53%18.182.79
11/201,3181,3781,3021,322+2.64%122,800639億4038万-1.34%17.462.68
11/171,2221,2901,2111,288+7.78%181,500622億9592万-3.88%17.012.61
11/161,3241,3251,1901,195-11.74%239,900577億9784万-11.09%15.792.43
11/151,3081,3941,3081,354+1.2%151,600654億8810万+0.3%17.892.75
11/141,3381,3561,3171,338-1.18%53,300647億1424万-0.82%17.672.72
11/131,3791,3791,3511,354-1.81%24,000654億8810万+0.74%17.892.75
11/101,4031,4031,3591,379-1.78%26,700666億9726万+3.14%18.222.8
11/091,3351,4071,3351,404+2.86%27,400679億642万+5.88%18.552.85
11/081,3851,3861,3361,365-1.8%40,400660億2013万+3.8%18.032.77
11/071,3761,4171,3591,390+0.36%41,000672億2929万+6.35%18.362.82
11/061,3701,4051,3361,385+2.67%49,100669億8746万+6.62%18.32.81
11/021,3281,3541,3021,349+3.85%35,300652億4627万+4.25%17.822.74
11/011,2971,3111,2291,299-0.15%54,000628億2795万+0.62%17.162.64
10/311,3331,3361,2661,301-3.91%101,800629億2468万+0.93%17.192.64
10/301,3311,3571,3171,354+0.82%46,600654億8810万+5.12%17.892.75

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2022年
9月期
1,419
2,838
8/5
901
1,802
8/2
22,467,600
11,233,800
8/4
686億3192万435億7812万498億4657万
9/30
2023年
9月期
2,115
4,230
11/16
992
9/14
1,709,000
854,500
11/14
1022億9493万479億7946万548億6835万
9/29
最新1,393
2024/3/28
10,900673億7439万