日本ビジネスシステムズ（5036）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,455
- 始値
- 1,470
- 高値
- 1,470
- 安値
- 1,428
- 終値 -0.62%
- 1,446
- 出来高 +115.94%
- 119,200
乖離率
- 株価（5日）
移動平均値 - -1.23%
1,464 - 株価（25日）
移動平均値 - -12.26%
1,648 - 出来高（5日）
移動平均値 - +27.92%
93,180
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,470 | 1,470 | 1,428 | 1,446 | -0.62% | 119,200 | 699億3781万 | -12.26% | 9.31 | 2.29 |
| 06/18 | 1,445 | 1,471 | 1,445 | 1,455 | +0.69% | 55,200 | 703億7311万 | -12.35% | 9.37 | 2.3 |
| 06/17 | 1,496 | 1,505 | 1,445 | 1,445 | -1.43% | 120,100 | 698億8944万 | -13.47% | 9.3 | 2.28 |
| 06/16 | 1,507 | 1,507 | 1,461 | 1,466 | -2.72% | 105,700 | 709億514万 | -12.69% | 9.44 | 2.32 |
| 06/15 | 1,510 | 1,542 | 1,506 | 1,507 | 0% | 65,700 | 728億8816万 | -10.03% | 9.7 | 2.38 |
| 06/12 | 1,529 | 1,529 | 1,505 | 1,507 | -0.92% | 56,300 | 728億8816万 | -9.81% | 9.7 | 2.38 |
| 06/11 | 1,559 | 1,559 | 1,519 | 1,521 | -1.93% | 82,600 | 735億6529万 | -8.81% | 9.79 | 2.4 |
| 06/10 | 1,565 | 1,575 | 1,527 | 1,551 | -0.7% | 68,200 | 750億1628万 | -6.73% | 9.98 | 2.45 |
| 06/09 | 1,614 | 1,617 | 1,560 | 1,562 | -3.1% | 76,800 | 755億4831万 | -5.79% | 10.05 | 2.47 |
| 06/08 | 1,679 | 1,683 | 1,600 | 1,612 | -4.05% | 75,500 | 779億6663万 | -2.42% | 10.38 | 2.55 |
| 06/05 | 1,667 | 1,685 | 1,659 | 1,680 | +1.76% | 76,500 | 812億5555万 | +2.19% | 10.81 | 2.66 |
| 06/04 | 1,667 | 1,678 | 1,644 | 1,651 | -1.73% | 47,500 | 798億5292万 | +1.04% | 10.63 | 2.61 |
| 06/03 | 1,712 | 1,718 | 1,643 | 1,680 | -1.58% | 101,800 | 812億5555万 | +3.45% | 10.81 | 2.66 |
| 06/02 | 1,679 | 1,720 | 1,671 | 1,707 | +1.67% | 97,700 | 825億6144万 | +5.76% | 10.99 | 2.7 |
| 06/01 | 1,680 | 1,708 | 1,673 | 1,679 | 0% | 86,900 | 812億718万 | +4.68% | 10.81 | 2.65 |
| 05/29 | 1,699 | 1,759 | 1,679 | 1,679 | -1.7% | 87,600 | 812億718万 | +5.27% | 10.81 | 2.65 |
| 05/28 | 1,701 | 1,712 | 1,657 | 1,708 | +0.12% | 120,800 | 826億981万 | +7.62% | 10.99 | 2.7 |
| 05/27 | 1,728 | 1,738 | 1,695 | 1,706 | -1.9% | 91,200 | 825億1307万 | +8.11% | 10.98 | 2.7 |
| 05/26 | 1,769 | 1,769 | 1,722 | 1,739 | -2.03% | 104,400 | 841億916万 | +10.91% | 11.19 | 2.75 |
| 05/25 | 1,850 | 1,850 | 1,748 | 1,775 | -3.79% | 109,600 | 858億5036万 | +13.93% | 11.43 | 2.81 |
| 05/22 | 1,860 | 1,870 | 1,802 | 1,845 | -0.91% | 79,200 | 892億3600万 | +19.42% | 11.88 | 2.92 |
| 05/21 | 1,891 | 1,924 | 1,860 | 1,862 | +0.59% | 155,900 | 900億5823万 | +21.86% | 11.99 | 2.94 |
| 05/20 | 1,833 | 1,864 | 1,807 | 1,851 | +1.48% | 190,200 | 895億2620万 | +22.5% | 11.91 | 2.93 |
| 05/19 | 1,768 | 1,840 | 1,768 | 1,824 | +4.11% | 202,100 | 882億2031万 | +21.76% | 11.74 | 2.88 |
| 05/18 | 1,755 | 1,764 | 1,715 | 1,752 | +1.04% | 161,000 | 847億3793万 | +17.74% | 11.28 | 2.77 |
| 05/15 | 1,730 | 1,773 | 1,715 | 1,734 | +1.17% | 215,600 | 838億6733万 | +17% | 11.16 | 2.74 |
| 05/14 | 1,653 | 1,748 | 1,628 | 1,714 | +3.19% | 347,200 | 829億 | +16.12% | 11.03 | 2.71 |
| 05/13 | 1,492 | 1,670 | 1,489 | 1,661 | +21.06% | 669,400 | 803億3659万 | +13.07% | 10.69 | 2.63 |
| 05/12 | 1,404 | 1,416 | 1,366 | 1,372 | -2.42% | 155,500 | 663億5870万 | -6.22% | 8.83 | 2.17 |
| 05/11 | 1,419 | 1,428 | 1,402 | 1,406 | -0.92% | 71,400 | 680億315万 | -4.29% | 9.05 | 2.22 |
| 05/08 | 1,401 | 1,440 | 1,398 | 1,419 | +1.28% | 121,900 | 686億3192万 | -3.54% | 9.13 | 2.24 |
| 05/07 | 1,426 | 1,433 | 1,395 | 1,401 | -1.34% | 110,100 | 677億6132万 | -4.89% | 9.02 | 2.22 |
| 05/01 | 1,419 | 1,431 | 1,403 | 1,420 | -0.35% | 69,500 | 686億8028万 | -4.05% | 9.14 | 2.25 |
| 04/30 | 1,406 | 1,435 | 1,397 | 1,425 | +0.56% | 183,000 | 689億2212万 | -3.98% | 9.17 | 2.25 |
| 04/28 | 1,459 | 1,459 | 1,417 | 1,417 | +0.21% | 836,100 | 685億3518万 | -4.9% | 9.12 | 2.24 |
| 04/27 | 1,413 | 1,426 | 1,405 | 1,414 | +0.14% | 157,100 | 683億9008万 | -5.42% | 9.1 | 2.24 |
| 04/24 | 1,427 | 1,429 | 1,403 | 1,412 | -1.05% | 95,700 | 682億9335万 | -5.74% | 9.09 | 2.23 |
| 04/23 | 1,456 | 1,461 | 1,406 | 1,427 | -1.92% | 100,200 | 690億1885万 | -5.12% | 9.19 | 2.26 |
| 04/22 | 1,456 | 1,466 | 1,434 | 1,455 | -0.07% | 87,000 | 703億7311万 | -3.71% | 9.37 | 2.3 |
| 04/21 | 1,473 | 1,491 | 1,454 | 1,456 | -1.49% | 73,500 | 704億2147万 | -3.96% | 9.37 | 2.3 |
| 04/20 | 1,467 | 1,478 | 1,446 | 1,478 | +0.34% | 82,600 | 714億8553万 | -2.83% | 9.51 | 2.34 |
| 04/17 | 1,477 | 1,497 | 1,473 | 1,473 | -0.2% | 54,500 | 712億4370万 | -3.47% | 9.48 | 2.33 |
| 04/16 | 1,483 | 1,510 | 1,470 | 1,476 | -0.27% | 91,000 | 713億8880万 | -3.53% | 9.5 | 2.33 |
| 04/15 | 1,471 | 1,487 | 1,445 | 1,480 | +2.42% | 84,900 | 715億8227万 | -3.71% | 9.53 | 2.34 |
| 04/14 | 1,476 | 1,476 | 1,441 | 1,445 | +2.05% | 104,100 | 698億8944万 | -6.29% | 9.3 | 2.28 |
| 04/13 | 1,445 | 1,453 | 1,411 | 1,416 | -2.34% | 169,200 | 684億8682万 | -8.47% | 9.11 | 2.24 |
| 04/10 | 1,522 | 1,537 | 1,450 | 1,450 | -4.67% | 233,700 | 701億3128万 | -6.63% | 9.33 | 2.29 |
| 04/09 | 1,548 | 1,556 | 1,520 | 1,521 | -4.1% | 139,600 | 735億6529万 | -2.37% | 9.79 | 2.4 |
| 04/08 | 1,638 | 1,648 | 1,566 | 1,586 | -0.75% | 235,000 | 767億911万 | +1.73% | 10.21 | 2.51 |
| 04/07 | 1,573 | 1,603 | 1,570 | 1,598 | +1.2% | 82,200 | 772億8950万 | +2.5% | 10.29 | 2.53 |
| 04/06 | 1,552 | 1,580 | 1,538 | 1,579 | +2.2% | 99,200 | 763億7054万 | +1.28% | 10.16 | 2.5 |
| 04/03 | 1,519 | 1,551 | 1,517 | 1,545 | +2.52% | 75,400 | 747億2608万 | -1.09% | 9.95 | 2.44 |
| 04/02 | 1,535 | 1,549 | 1,495 | 1,507 | -0.79% | 63,600 | 728億8816万 | -3.64% | 9.7 | 2.38 |
| 04/01 | 1,518 | 1,519 | 1,501 | 1,519 | +3.83% | 45,000 | 734億6856万 | -3% | 9.78 | 2.4 |
| 03/31 | 1,462 | 1,494 | 1,455 | 1,463 | -0.2% | 83,900 | 707億6004万 | -6.52% | 9.42 | 2.31 |
| 03/30 | 1,475 | 1,477 | 1,450 | 1,466 | -6.09% | 209,000 | 709億514万 | -6.51% | 9.44 | 2.32 |
| 03/27 | 1,543 | 1,563 | 1,536 | 1,561 | +1.17% | 332,800 | 754億9995万 | -0.64% | 10.05 | 2.47 |
| 03/26 | 1,557 | 1,571 | 1,533 | 1,543 | -1.03% | 150,200 | 746億2935万 | -1.72% | 9.93 | 2.44 |
| 03/25 | 1,542 | 1,575 | 1,534 | 1,559 | +1.63% | 133,500 | 754億321万 | -0.7% | 10.04 | 2.47 |
| 03/24 | 1,532 | 1,545 | 1,514 | 1,534 | +2.54% | 63,000 | 741億9405万 | -2.23% | 9.87 | 2.43 |
| 03/23 | 1,516 | 1,530 | 1,480 | 1,496 | -3.86% | 126,300 | 723億5613万 | -4.59% | 9.63 | 2.37 |
| 03/19 | 1,574 | 1,582 | 1,550 | 1,556 | -2.99% | 190,100 | 752億5811万 | -0.95% | 10.02 | 2.46 |
| 03/18 | 1,585 | 1,604 | 1,573 | 1,604 | +1.26% | 114,400 | 775億7970万 | +2.04% | 10.32 | 2.54 |
| 03/17 | 1,622 | 1,622 | 1,572 | 1,584 | -0.44% | 50,700 | 766億1237万 | +0.96% | 10.2 | 2.5 |
| 03/16 | 1,584 | 1,610 | 1,572 | 1,591 | 0% | 120,000 | 769億5094万 | +1.4% | 10.24 | 2.52 |
| 03/13 | 1,570 | 1,599 | 1,570 | 1,591 | -0.06% | 55,600 | 769億5094万 | +1.27% | 10.24 | 2.52 |
| 03/12 | 1,625 | 1,625 | 1,580 | 1,592 | -2.99% | 82,300 | 769億9930万 | +1.21% | 10.25 | 2.52 |
| 03/11 | 1,605 | 1,649 | 1,599 | 1,641 | +2.37% | 89,500 | 793億6926万 | +3.93% | 10.56 | 2.59 |
| 03/10 | 1,573 | 1,607 | 1,572 | 1,603 | +2.82% | 104,000 | 775億3133万 | +1.14% | 10.32 | 2.53 |
| 03/09 | 1,520 | 1,571 | 1,511 | 1,559 | -1.89% | 139,800 | 754億321万 | -2.2% | 10.04 | 2.47 |
| 03/06 | 1,572 | 1,595 | 1,560 | 1,589 | +1.08% | 76,300 | 768億5420万 | -0.94% | 10.23 | 2.51 |
| 03/05 | 1,574 | 1,590 | 1,565 | 1,572 | +3.01% | 116,000 | 760億3198万 | -2.54% | 10.12 | 2.49 |
| 03/04 | 1,552 | 1,583 | 1,513 | 1,526 | -4.15% | 131,800 | 738億712万 | -6.09% | 9.82 | 2.41 |
| 03/03 | 1,610 | 1,638 | 1,587 | 1,592 | -1.12% | 156,800 | 769億9930万 | -2.81% | 10.25 | 2.52 |
| 03/02 | 1,610 | 1,630 | 1,576 | 1,610 | -2.42% | 100,700 | 778億6990万 | -2.42% | 10.36 | 2.55 |
| 02/27 | 1,610 | 1,650 | 1,607 | 1,650 | +3.32% | 143,000 | 798億456万 | -0.54% | 10.62 | 2.61 |
| 02/26 | 1,550 | 1,603 | 1,550 | 1,597 | +3.3% | 133,200 | 772億4114万 | -4.14% | 10.28 | 2.53 |
| 02/25 | 1,519 | 1,557 | 1,515 | 1,546 | +3.83% | 198,100 | 747億7445万 | -7.7% | 9.95 | 2.44 |
| 02/24 | 1,528 | 1,533 | 1,477 | 1,489 | -3.81% | 229,800 | 720億1756万 | -11.63% | 9.58 | 2.35 |
| 02/20 | 1,553 | 1,556 | 1,528 | 1,548 | -0.32% | 176,600 | 748億7118万 | -8.89% | 9.96 | 2.45 |
| 02/19 | 1,550 | 1,562 | 1,535 | 1,553 | +1.04% | 102,000 | 751億1301万 | -9.07% | 10 | 2.46 |
| 02/18 | 1,538 | 1,548 | 1,527 | 1,537 | -0.39% | 59,000 | 743億3915万 | -10.48% | 9.89 | 2.43 |
| 02/17 | 1,545 | 1,577 | 1,530 | 1,543 | +0.72% | 88,000 | 746億2935万 | -10.6% | 9.93 | 2.44 |
| 02/16 | 1,501 | 1,534 | 1,485 | 1,532 | +1.66% | 130,900 | 740億9732万 | -11.7% | 9.86 | 2.42 |
| 02/13 | 1,555 | 1,562 | 1,494 | 1,507 | -3.02% | 286,700 | 728億8816万 | -13.54% | 9.7 | 2.38 |
| 02/12 | 1,586 | 1,601 | 1,554 | 1,554 | -2.02% | 157,500 | 751億6138万 | -11.25% | 10 | 2.46 |
| 02/10 | 1,555 | 1,600 | 1,521 | 1,586 | +2.65% | 143,900 | 767億911万 | -9.68% | 10.21 | 2.51 |
| 02/09 | 1,590 | 1,590 | 1,527 | 1,545 | -1.59% | 160,800 | 747億2608万 | -12.17% | 9.95 | 2.44 |
| 02/06 | 1,604 | 1,608 | 1,553 | 1,570 | -3.86% | 170,000 | 759億3524万 | -10.95% | 10.11 | 2.48 |
| 02/05 | 1,639 | 1,649 | 1,591 | 1,633 | -0.97% | 201,300 | 789億8233万 | -7.64% | 10.51 | 2.58 |
| 02/04 | 1,747 | 1,747 | 1,609 | 1,649 | -5.61% | 283,700 | 797億5619万 | -6.78% | 10.61 | 2.61 |
| 02/03 | 1,787 | 1,793 | 1,722 | 1,747 | -2.35% | 227,900 | 844億9610万 | -1.24% | 11.25 | 2.76 |
| 02/02 | 1,824 | 1,824 | 1,784 | 1,789 | -2.29% | 124,400 | 865億2748万 | +1.36% | 11.52 | 2.83 |
| 01/30 | 1,811 | 1,843 | 1,811 | 1,831 | +0.83% | 115,300 | 885億5887万 | +3.98% | 11.79 | 2.9 |
| 01/29 | 1,805 | 1,829 | 1,774 | 1,816 | +0.61% | 159,000 | 878億3338万 | +3.53% | 11.69 | 2.87 |
| 01/28 | 1,861 | 1,866 | 1,796 | 1,805 | -3.99% | 201,600 | 873億135万 | +3.32% | 11.62 | 2.85 |
| 01/27 | 1,846 | 1,880 | 1,843 | 1,880 | +1.84% | 146,100 | 909億2883万 | +8.05% | 12.1 | 2.97 |
| 01/26 | 1,883 | 1,887 | 1,836 | 1,846 | -2.33% | 215,700 | 892億8437万 | +6.71% | 11.88 | 2.92 |
| 01/23 | 1,848 | 1,896 | 1,847 | 1,890 | +2.83% | 139,200 | 914億1249万 | +9.82% | 12.17 | 2.99 |
| 01/22 | 1,834 | 1,848 | 1,818 | 1,838 | +1.1% | 119,600 | 888億9744万 | +7.49% | 11.83 | 2.91 |
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 | |
| 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 | +18.95% 11/4 | -5.8% 9/8 |
| 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 | +45.66% 11/15 | -22.93% 8/18 |
| 2024年 9月期 | 1,675 1/4 | 776 8/5 | 700,100 8/14 | 810億1372万 | 375億3232万 | +15.99% 12/19 | -21.35% 5/29 |
| 2025年 9月期 | 1,649 8/26 | 799 4/7 | 1,053,700 9/3 | 797億5619万 | 386億4475万 | +37.97% 5/16 | -19.77% 4/7 |
| 最新 | 1,446 2026/6/19 | 119,200 | 699億3781万 | -12.26% 1,648 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/06/19 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
776円（2024/08/05） - 86%（1.86倍）
1,446円（6/19）
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。
