ピー・ビーシステムズ
4447グロース/情報･通信業/PBsystems,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 470.0 | 475.0 | 470.0 | 475.0 | 0.0 | 0.00% | 2,800 |
| 2026-03-12 | 479.0 | 479.0 | 475.0 | 475.0 | 0.0 | 0.00% | 2,400 |
| 2026-03-11 | 478.0 | 479.0 | 475.0 | 475.0 | 0.0 | 0.00% | 4,400 |
| 2026-03-10 | 471.0 | 476.0 | 471.0 | 475.0 | +2.0 | +0.42% | 4,200 |
| 2026-03-09 | 473.0 | 473.0 | 464.0 | 473.0 | +2.0 | +0.42% | 9,500 |
| 2026-03-06 | 475.0 | 475.0 | 466.0 | 471.0 | -3.0 | -0.63% | 6,800 |
| 2026-03-05 | 476.0 | 476.0 | 465.0 | 474.0 | +6.0 | +1.28% | 7,900 |
| 2026-03-04 | 478.0 | 479.0 | 467.0 | 468.0 | -12.0 | -2.50% | 21,300 |
| 2026-03-03 | 480.0 | 484.0 | 480.0 | 480.0 | 0.0 | 0.00% | 8,200 |
| 2026-03-02 | 488.0 | 488.0 | 479.0 | 480.0 | -8.0 | -1.64% | 9,000 |
| 2026-02-27 | 482.0 | 488.0 | 478.0 | 488.0 | +7.0 | +1.46% | 12,500 |
| 2026-02-26 | 478.0 | 482.0 | 478.0 | 481.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-25 | 483.0 | 483.0 | 475.0 | 481.0 | +2.0 | +0.42% | 5,000 |
| 2026-02-24 | 483.0 | 484.0 | 478.0 | 479.0 | -4.0 | -0.83% | 10,400 |
| 2026-02-20 | 487.0 | 487.0 | 482.0 | 483.0 | 0.0 | 0.00% | 5,200 |
| 2026-02-19 | 485.0 | 487.0 | 482.0 | 483.0 | -2.0 | -0.41% | 5,400 |
| 2026-02-18 | 485.0 | 486.0 | 480.0 | 485.0 | +2.0 | +0.41% | 14,000 |
| 2026-02-17 | 489.0 | 492.0 | 483.0 | 483.0 | -6.0 | -1.23% | 12,600 |
| 2026-02-16 | 495.0 | 497.0 | 488.0 | 489.0 | -1.0 | -0.20% | 14,600 |
| 2026-02-13 | 493.0 | 496.0 | 490.0 | 490.0 | -13.0 | -2.58% | 9,600 |
| 2026-02-12 | 503.0 | 511.0 | 503.0 | 503.0 | +4.0 | +0.80% | 11,700 |
| 2026-02-10 | 487.0 | 500.0 | 487.0 | 499.0 | +13.0 | +2.67% | 16,300 |
| 2026-02-09 | 489.0 | 489.0 | 484.0 | 486.0 | -1.0 | -0.21% | 9,800 |
| 2026-02-06 | 494.0 | 495.0 | 484.0 | 487.0 | -7.0 | -1.42% | 20,700 |
| 2026-02-05 | 494.0 | 499.0 | 492.0 | 494.0 | 0.0 | 0.00% | 7,800 |
| 2026-02-04 | 498.0 | 500.0 | 494.0 | 494.0 | -4.0 | -0.80% | 8,600 |
| 2026-02-03 | 497.0 | 505.0 | 494.0 | 498.0 | +5.0 | +1.01% | 13,900 |
| 2026-02-02 | 500.0 | 503.0 | 493.0 | 493.0 | -6.0 | -1.20% | 9,600 |
| 2026-01-30 | 500.0 | 500.0 | 497.0 | 499.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-29 | 501.0 | 501.0 | 497.0 | 499.0 | -2.0 | -0.40% | 6,600 |
| 2026-01-28 | 505.0 | 505.0 | 501.0 | 501.0 | -3.0 | -0.60% | 4,500 |
| 2026-01-27 | 505.0 | 505.0 | 502.0 | 504.0 | -1.0 | -0.20% | 3,200 |
| 2026-01-26 | 504.0 | 505.0 | 503.0 | 505.0 | +2.0 | +0.40% | 3,300 |
| 2026-01-23 | 506.0 | 506.0 | 502.0 | 503.0 | 0.0 | 0.00% | 4,600 |
| 2026-01-22 | 503.0 | 503.0 | 500.0 | 503.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-21 | 500.0 | 503.0 | 499.0 | 503.0 | +3.0 | +0.60% | 10,600 |
| 2026-01-20 | 507.0 | 507.0 | 500.0 | 500.0 | -1.0 | -0.20% | 10,200 |
| 2026-01-19 | 505.0 | 505.0 | 501.0 | 501.0 | +1.0 | +0.20% | 6,700 |
| 2026-01-16 | 502.0 | 504.0 | 499.0 | 500.0 | +1.0 | +0.20% | 6,200 |
| 2026-01-15 | 497.0 | 501.0 | 495.0 | 499.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-14 | 501.0 | 501.0 | 498.0 | 499.0 | -2.0 | -0.40% | 8,400 |
| 2026-01-13 | 501.0 | 503.0 | 498.0 | 501.0 | +6.0 | +1.21% | 7,300 |
| 2026-01-09 | 500.0 | 502.0 | 494.0 | 495.0 | -5.0 | -1.00% | 14,800 |
| 2026-01-08 | 503.0 | 504.0 | 500.0 | 500.0 | -5.0 | -0.99% | 4,800 |
| 2026-01-07 | 500.0 | 508.0 | 500.0 | 505.0 | +7.0 | +1.41% | 4,100 |
| 2026-01-06 | 509.0 | 509.0 | 498.0 | 498.0 | -8.0 | -1.58% | 13,600 |
| 2026-01-05 | 498.0 | 507.0 | 493.0 | 506.0 | +15.0 | +3.05% | 22,400 |
| 2025-12-30 | 485.0 | 491.0 | 481.0 | 491.0 | +9.0 | +1.87% | 9,200 |
| 2025-12-29 | 478.0 | 482.0 | 474.0 | 482.0 | +11.0 | +2.34% | 5,500 |
| 2025-12-26 | 478.0 | 484.0 | 471.0 | 471.0 | -7.0 | -1.46% | 27,400 |
| 2025-12-25 | 484.0 | 486.0 | 478.0 | 478.0 | -3.0 | -0.62% | 10,300 |
| 2025-12-24 | 484.0 | 484.0 | 480.0 | 481.0 | +1.0 | +0.21% | 8,700 |
| 2025-12-23 | 476.0 | 483.0 | 475.0 | 480.0 | +4.0 | +0.84% | 20,400 |
| 2025-12-22 | 479.0 | 489.0 | 471.0 | 476.0 | -1.0 | -0.21% | 14,500 |
| 2025-12-19 | 473.0 | 495.0 | 470.0 | 477.0 | +8.0 | +1.71% | 21,100 |
| 2025-12-18 | 463.0 | 469.0 | 463.0 | 469.0 | +6.0 | +1.30% | 7,800 |
| 2025-12-17 | 465.0 | 466.0 | 461.0 | 463.0 | -1.0 | -0.22% | 9,600 |
| 2025-12-16 | 465.0 | 466.0 | 462.0 | 464.0 | -2.0 | -0.43% | 8,800 |
| 2025-12-15 | 461.0 | 467.0 | 461.0 | 466.0 | +3.0 | +0.65% | 10,700 |
| 2025-12-12 | 468.0 | 468.0 | 463.0 | 463.0 | -4.0 | -0.86% | 7,500 |
| 2025-12-11 | 467.0 | 471.0 | 465.0 | 467.0 | -2.0 | -0.43% | 10,100 |
| 2025-12-10 | 477.0 | 478.0 | 461.0 | 469.0 | -5.0 | -1.05% | 13,300 |
| 2025-12-09 | 479.0 | 479.0 | 472.0 | 474.0 | -5.0 | -1.04% | 8,900 |
| 2025-12-08 | 482.0 | 482.0 | 475.0 | 479.0 | -3.0 | -0.62% | 7,500 |
| 2025-12-05 | 480.0 | 482.0 | 473.0 | 482.0 | +2.0 | +0.42% | 6,300 |
| 2025-12-04 | 481.0 | 482.0 | 476.0 | 480.0 | -1.0 | -0.21% | 5,400 |
| 2025-12-03 | 480.0 | 483.0 | 479.0 | 481.0 | +2.0 | +0.42% | 1,300 |
| 2025-12-02 | 482.0 | 483.0 | 477.0 | 479.0 | -1.0 | -0.21% | 5,400 |
| 2025-12-01 | 488.0 | 488.0 | 480.0 | 480.0 | 0.0 | 0.00% | 8,200 |
| 2025-11-28 | 487.0 | 488.0 | 480.0 | 480.0 | -9.0 | -1.84% | 5,600 |
| 2025-11-27 | 484.0 | 489.0 | 480.0 | 489.0 | +5.0 | +1.03% | 4,200 |
| 2025-11-26 | 478.0 | 486.0 | 478.0 | 484.0 | +6.0 | +1.26% | 5,700 |
| 2025-11-25 | 479.0 | 479.0 | 465.0 | 478.0 | +3.0 | +0.63% | 7,400 |
| 2025-11-21 | 476.0 | 477.0 | 469.0 | 475.0 | -1.0 | -0.21% | 3,300 |
| 2025-11-20 | 476.0 | 477.0 | 470.0 | 476.0 | +5.0 | +1.06% | 5,300 |
| 2025-11-19 | 469.0 | 476.0 | 466.0 | 471.0 | +2.0 | +0.43% | 7,200 |
| 2025-11-18 | 479.0 | 479.0 | 465.0 | 469.0 | -10.0 | -2.09% | 10,200 |
| 2025-11-17 | 503.0 | 503.0 | 478.0 | 479.0 | -19.0 | -3.82% | 16,900 |
| 2025-11-14 | 515.0 | 515.0 | 498.0 | 498.0 | -27.0 | -5.14% | 33,200 |
| 2025-11-13 | 520.0 | 525.0 | 517.0 | 525.0 | +5.0 | +0.96% | 3,900 |
| 2025-11-12 | 521.0 | 521.0 | 513.0 | 520.0 | -2.0 | -0.38% | 8,000 |
| 2025-11-11 | 525.0 | 525.0 | 512.0 | 522.0 | +2.0 | +0.38% | 6,200 |
| 2025-11-10 | 530.0 | 530.0 | 519.0 | 520.0 | -5.0 | -0.95% | 4,000 |
| 2025-11-07 | 518.0 | 527.0 | 518.0 | 525.0 | +1.0 | +0.19% | 3,200 |
| 2025-11-06 | 526.0 | 533.0 | 524.0 | 524.0 | +1.0 | +0.19% | 1,700 |
| 2025-11-05 | 536.0 | 539.0 | 522.0 | 523.0 | -15.0 | -2.79% | 3,700 |
| 2025-11-04 | 536.0 | 540.0 | 528.0 | 538.0 | +12.0 | +2.28% | 3,800 |
| 2025-10-31 | 525.0 | 526.0 | 520.0 | 526.0 | +1.0 | +0.19% | 1,900 |
| 2025-10-30 | 522.0 | 525.0 | 517.0 | 525.0 | +3.0 | +0.57% | 4,000 |
| 2025-10-29 | 540.0 | 540.0 | 522.0 | 522.0 | -11.0 | -2.06% | 2,100 |
| 2025-10-28 | 538.0 | 541.0 | 533.0 | 533.0 | -6.0 | -1.11% | 2,700 |
| 2025-10-27 | 533.0 | 544.0 | 533.0 | 539.0 | +10.0 | +1.89% | 4,500 |
| 2025-10-24 | 523.0 | 531.0 | 521.0 | 529.0 | +6.0 | +1.15% | 5,800 |
| 2025-10-23 | 520.0 | 523.0 | 520.0 | 523.0 | +3.0 | +0.58% | 1,700 |
| 2025-10-22 | 519.0 | 520.0 | 519.0 | 520.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-21 | 519.0 | 521.0 | 518.0 | 520.0 | +2.0 | +0.39% | 2,200 |
| 2025-10-20 | 524.0 | 533.0 | 518.0 | 518.0 | +4.0 | +0.78% | 2,400 |
| 2025-10-17 | 517.0 | 521.0 | 514.0 | 514.0 | -7.0 | -1.34% | 2,100 |
| 2025-10-16 | 518.0 | 527.0 | 516.0 | 521.0 | +4.0 | +0.77% | 2,300 |
| 2025-10-15 | 518.0 | 527.0 | 515.0 | 517.0 | +1.0 | +0.19% | 2,700 |
| 2025-10-14 | 517.0 | 525.0 | 516.0 | 516.0 | -11.0 | -2.09% | 4,200 |
| 2025-10-10 | 544.0 | 544.0 | 520.0 | 527.0 | -12.0 | -2.23% | 6,100 |
| 2025-10-09 | 539.0 | 550.0 | 539.0 | 539.0 | -10.0 | -1.82% | 6,600 |
| 2025-10-08 | 550.0 | 555.0 | 544.0 | 549.0 | -4.0 | -0.72% | 6,000 |
| 2025-10-07 | 558.0 | 560.0 | 553.0 | 553.0 | 0.0 | 0.00% | 5,400 |
| 2025-10-06 | 566.0 | 566.0 | 550.0 | 553.0 | +2.0 | +0.36% | 8,800 |
| 2025-10-03 | 554.0 | 556.0 | 549.0 | 551.0 | -3.0 | -0.54% | 11,400 |
| 2025-10-02 | 565.0 | 566.0 | 554.0 | 554.0 | -1.0 | -0.18% | 3,900 |
| 2025-10-01 | 562.0 | 564.0 | 555.0 | 555.0 | -6.0 | -1.07% | 5,700 |
| 2025-09-30 | 569.0 | 569.0 | 561.0 | 561.0 | -10.0 | -1.75% | 6,600 |
| 2025-09-29 | 560.0 | 587.0 | 559.0 | 571.0 | -39.0 | -6.39% | 28,900 |
| 2025-09-26 | 612.0 | 612.0 | 606.0 | 610.0 | -2.0 | -0.33% | 53,500 |
| 2025-09-25 | 609.0 | 613.0 | 609.0 | 612.0 | 0.0 | 0.00% | 18,500 |
| 2025-09-24 | 609.0 | 612.0 | 608.0 | 612.0 | +4.0 | +0.66% | 7,600 |
| 2025-09-22 | 601.0 | 608.0 | 600.0 | 608.0 | +8.0 | +1.33% | 5,400 |
| 2025-09-19 | 606.0 | 607.0 | 596.0 | 600.0 | +2.0 | +0.33% | 8,800 |
| 2025-09-18 | 611.0 | 612.0 | 597.0 | 598.0 | -9.0 | -1.48% | 11,000 |
| 2025-09-17 | 608.0 | 610.0 | 606.0 | 607.0 | -5.0 | -0.82% | 6,900 |
| 2025-09-16 | 614.0 | 614.0 | 608.0 | 612.0 | 0.0 | 0.00% | 3,900 |
| 2025-09-12 | 612.0 | 612.0 | 609.0 | 612.0 | — | — | 1,700 |
直近120営業日分を表示