KabuInsight

ビリングシステム

3623
グロース/情報･通信業/Billing System Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,098.01,098.01,068.01,068.0-31.0-2.82%44,000
2026-03-121,082.01,108.01,071.01,099.0+3.0+0.27%30,700
2026-03-111,127.01,127.01,088.01,096.0-5.0-0.45%42,500
2026-03-101,124.01,124.01,080.01,101.0+32.0+2.99%23,100
2026-03-091,078.01,087.01,050.01,069.0-35.0-3.17%61,200
2026-03-061,116.01,123.01,085.01,104.0-15.0-1.34%26,700
2026-03-051,095.01,126.01,092.01,119.0+41.0+3.80%41,200
2026-03-041,070.01,087.01,041.01,078.0-22.0-2.00%54,300
2026-03-031,132.01,151.01,100.01,100.0-30.0-2.65%34,700
2026-03-021,131.01,142.01,120.01,130.0-24.0-2.08%30,400
2026-02-271,139.01,156.01,122.01,154.0+12.0+1.05%28,800
2026-02-261,111.01,163.01,111.01,142.0+28.0+2.51%85,700
2026-02-251,103.01,135.01,086.01,114.0-6.0-0.54%76,200
2026-02-241,125.01,125.01,089.01,120.0-3.0-0.27%52,900
2026-02-201,111.01,134.01,096.01,123.00.00.00%61,400
2026-02-191,128.01,128.01,105.01,123.0-1.0-0.09%36,700
2026-02-181,096.01,130.01,096.01,124.0+24.0+2.18%34,800
2026-02-171,115.01,115.01,086.01,100.0-27.0-2.40%74,400
2026-02-161,101.01,136.01,069.01,127.0+118.0+11.69%181,000
2026-02-131,008.01,009.0986.01,009.0+1.0+0.10%43,600
2026-02-12998.01,008.0998.01,008.0+16.0+1.61%14,300
2026-02-10988.01,002.0988.0992.0+4.0+0.40%19,100
2026-02-09984.0997.0981.0988.0+4.0+0.41%17,600
2026-02-06980.0988.0973.0984.0-5.0-0.51%14,200
2026-02-05980.0990.0980.0989.0+5.0+0.51%10,600
2026-02-04980.0994.0980.0984.0-5.0-0.51%34,400
2026-02-03989.0989.0978.0989.0+6.0+0.61%9,200
2026-02-02975.0983.0972.0983.0+4.0+0.41%34,500
2026-01-30979.0986.0972.0979.00.00.00%31,200
2026-01-29973.0979.0965.0979.0+3.0+0.31%26,900
2026-01-28983.0983.0971.0976.0-8.0-0.81%22,500
2026-01-27981.0985.0975.0984.0-1.0-0.10%13,900
2026-01-26999.0999.0982.0985.0-14.0-1.40%14,400
2026-01-23993.01,002.0993.0999.0+3.0+0.30%13,400
2026-01-22992.0996.0986.0996.0+4.0+0.40%9,700
2026-01-21992.0992.0962.0992.0-4.0-0.40%48,000
2026-01-201,002.01,002.0994.0996.0-5.0-0.50%13,600
2026-01-19999.01,007.0996.01,001.0-1.0-0.10%13,100
2026-01-161,000.01,005.0993.01,002.00.00.00%17,200
2026-01-15994.01,009.0994.01,002.0+3.0+0.30%18,600
2026-01-141,002.01,002.0992.0999.0-7.0-0.70%19,200
2026-01-131,002.01,008.0993.01,006.0+7.0+0.70%16,500
2026-01-091,000.01,005.0994.0999.0-5.0-0.50%14,500
2026-01-081,001.01,005.0993.01,004.0+3.0+0.30%11,300
2026-01-071,000.01,010.01,000.01,001.0-4.0-0.40%18,800
2026-01-06992.01,011.0992.01,005.0+14.0+1.41%29,000
2026-01-05993.0996.0989.0991.00.00.00%18,600
2025-12-30987.0993.0986.0991.0+3.0+0.30%12,600
2025-12-29991.0995.0985.0988.0-8.0-0.80%33,500
2025-12-26995.01,004.0991.0996.0-15.0-1.48%60,700
2025-12-251,019.01,020.01,004.01,011.0-3.0-0.30%31,600
2025-12-241,018.01,020.01,004.01,014.0-4.0-0.39%19,400
2025-12-231,003.01,018.01,001.01,018.0+19.0+1.90%49,900
2025-12-221,008.01,013.0978.0999.0+4.0+0.40%94,400
2025-12-19987.0995.0980.0995.0+15.0+1.53%36,700
2025-12-18978.0985.0971.0980.0-3.0-0.31%16,300
2025-12-17990.0995.0971.0983.0-7.0-0.71%50,300
2025-12-161,002.01,002.0990.0990.0-8.0-0.80%15,600
2025-12-15995.01,003.0993.0998.0+1.0+0.10%15,500
2025-12-12997.0998.0990.0997.0+5.0+0.50%10,200
2025-12-111,000.01,004.0986.0992.0-5.0-0.50%19,400
2025-12-10992.01,001.0991.0997.0+5.0+0.50%15,900
2025-12-091,002.01,002.0990.0992.0-4.0-0.40%9,600
2025-12-081,000.01,006.0992.0996.0-4.0-0.40%8,800
2025-12-051,005.01,008.0999.01,000.0-4.0-0.40%11,300
2025-12-04990.01,008.0990.01,004.0+15.0+1.52%17,300
2025-12-03993.0995.0985.0989.0-7.0-0.70%24,200
2025-12-021,009.01,009.0994.0996.0-13.0-1.29%25,500
2025-12-011,030.01,030.01,003.01,009.0-21.0-2.04%13,900
2025-11-281,028.01,035.01,021.01,030.0+2.0+0.19%8,200
2025-11-271,037.01,037.01,015.01,028.0+18.0+1.78%10,400
2025-11-26997.01,017.0997.01,010.0+10.0+1.00%14,300
2025-11-25995.01,005.0989.01,000.0+8.0+0.81%18,000
2025-11-211,008.01,008.0987.0992.0-16.0-1.59%30,400
2025-11-201,000.01,011.0992.01,008.0+17.0+1.72%22,400
2025-11-191,001.01,002.0988.0991.0-8.0-0.80%19,900
2025-11-181,030.01,031.0995.0999.0-36.0-3.48%55,500
2025-11-171,067.01,080.01,023.01,035.0-62.0-5.65%63,900
2025-11-141,064.01,124.01,064.01,097.0+33.0+3.10%61,400
2025-11-131,078.01,078.01,063.01,064.0-8.0-0.75%7,800
2025-11-121,054.01,077.01,054.01,072.0+18.0+1.71%9,100
2025-11-111,060.01,063.01,048.01,054.0-6.0-0.57%11,700
2025-11-101,070.01,070.01,058.01,060.0+3.0+0.28%9,900
2025-11-071,051.01,064.01,045.01,057.0-2.0-0.19%15,700
2025-11-061,057.01,065.01,047.01,059.0+10.0+0.95%18,700
2025-11-051,050.01,059.01,033.01,049.0-9.0-0.85%34,100
2025-11-041,061.01,068.01,035.01,058.0-3.0-0.28%51,500
2025-10-311,069.01,085.01,061.01,061.0-11.0-1.03%19,200
2025-10-301,090.01,103.01,061.01,072.0-17.0-1.56%40,600
2025-10-291,116.01,125.01,089.01,089.0-27.0-2.42%28,300
2025-10-281,133.01,142.01,116.01,116.0-20.0-1.76%18,600
2025-10-271,123.01,166.01,121.01,136.0+19.0+1.70%61,300
2025-10-241,134.01,134.01,116.01,117.0-19.0-1.67%19,900
2025-10-231,143.01,143.01,131.01,136.0-11.0-0.96%13,800
2025-10-221,147.01,154.01,139.01,147.00.00.00%16,100
2025-10-211,150.01,153.01,138.01,147.0-3.0-0.26%16,800
2025-10-201,150.01,162.01,135.01,150.0+12.0+1.05%19,000
2025-10-171,145.01,145.01,127.01,138.0-4.0-0.35%21,200
2025-10-161,140.01,150.01,134.01,142.00.00.00%20,600
2025-10-151,139.01,156.01,138.01,142.0+9.0+0.79%26,100
2025-10-141,120.01,151.01,118.01,133.0-10.0-0.87%42,800
2025-10-101,160.01,160.01,137.01,143.0-7.0-0.61%22,200
2025-10-091,181.01,181.01,150.01,150.0-17.0-1.46%17,100
2025-10-081,160.01,207.01,147.01,167.0+22.0+1.92%94,200
2025-10-071,138.01,165.01,131.01,145.0+14.0+1.24%33,300
2025-10-061,129.01,141.01,117.01,131.0+11.0+0.98%26,200
2025-10-031,094.01,136.01,094.01,120.0+23.0+2.10%32,300
2025-10-021,101.01,115.01,091.01,097.0+9.0+0.83%21,700
2025-10-011,120.01,120.01,088.01,088.0-28.0-2.51%24,300
2025-09-301,122.01,138.01,110.01,116.0-4.0-0.36%27,300
2025-09-291,146.01,150.01,120.01,120.0-19.0-1.67%16,600
2025-09-261,121.01,142.01,121.01,139.0+18.0+1.61%17,400
2025-09-251,118.01,134.01,118.01,121.00.00.00%9,200
2025-09-241,139.01,143.01,121.01,121.0-11.0-0.97%14,900
2025-09-221,149.01,149.01,107.01,132.0-17.0-1.48%26,100
2025-09-191,148.01,154.01,118.01,149.0+7.0+0.61%30,500
2025-09-181,127.01,160.01,119.01,142.0+15.0+1.33%44,300
2025-09-171,127.01,143.01,111.01,127.00.00.00%18,900
2025-09-161,114.01,132.01,108.01,127.0+12.0+1.08%14,100
2025-09-121,113.01,132.01,107.01,115.0——24,400

直近120営業日分を表示