KabuInsight

日本ビジネスシステムズ

5036
プライム/情報･通信業/Japan Business Systems,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
2026-03-131,570.01,599.01,570.01,591.0-1.0-0.06%55,600
2026-03-121,625.01,625.01,580.01,592.0-49.0-2.99%82,300
2026-03-111,605.01,649.01,599.01,641.0+38.0+2.37%89,500
2026-03-101,573.01,607.01,572.01,603.0+44.0+2.82%104,000
2026-03-091,520.01,571.01,511.01,559.0-30.0-1.89%139,800
2026-03-061,572.01,595.01,560.01,589.0+17.0+1.08%76,300
2026-03-051,574.01,590.01,565.01,572.0+46.0+3.01%116,000
2026-03-041,552.01,583.01,513.01,526.0-66.0-4.15%131,800
2026-03-031,610.01,638.01,587.01,592.0-18.0-1.12%156,800
2026-03-021,610.01,630.01,576.01,610.0-40.0-2.42%100,700
2026-02-271,610.01,650.01,607.01,650.0+53.0+3.32%143,000
2026-02-261,550.01,603.01,550.01,597.0+51.0+3.30%133,200
2026-02-251,519.01,557.01,515.01,546.0+57.0+3.83%198,100
2026-02-241,528.01,533.01,477.01,489.0-59.0-3.81%229,800
2026-02-201,553.01,556.01,528.01,548.0-5.0-0.32%176,600
2026-02-191,550.01,562.01,535.01,553.0+16.0+1.04%102,000
2026-02-181,538.01,548.01,527.01,537.0-6.0-0.39%59,000
2026-02-171,545.01,577.01,530.01,543.0+11.0+0.72%88,000
2026-02-161,501.01,534.01,485.01,532.0+25.0+1.66%130,900
2026-02-131,555.01,562.01,494.01,507.0-47.0-3.02%286,700
2026-02-121,586.01,601.01,554.01,554.0-32.0-2.02%157,500
2026-02-101,555.01,600.01,521.01,586.0+41.0+2.65%143,900
2026-02-091,590.01,590.01,527.01,545.0-25.0-1.59%160,800
2026-02-061,604.01,608.01,553.01,570.0-63.0-3.86%170,000
2026-02-051,639.01,649.01,591.01,633.0-16.0-0.97%201,300
2026-02-041,747.01,747.01,609.01,649.0-98.0-5.61%283,700
2026-02-031,787.01,793.01,722.01,747.0-42.0-2.35%227,900
2026-02-021,824.01,824.01,784.01,789.0-42.0-2.29%124,400
2026-01-301,811.01,843.01,811.01,831.0+15.0+0.83%115,300
2026-01-291,805.01,829.01,774.01,816.0+11.0+0.61%159,000
2026-01-281,861.01,866.01,796.01,805.0-75.0-3.99%201,600
2026-01-271,846.01,880.01,843.01,880.0+34.0+1.84%146,100
2026-01-261,883.01,887.01,836.01,846.0-44.0-2.33%215,700
2026-01-231,848.01,896.01,847.01,890.0+52.0+2.83%139,200
2026-01-221,834.01,848.01,818.01,838.0+20.0+1.10%119,600
2026-01-211,798.01,835.01,781.01,818.0+5.0+0.28%157,800
2026-01-201,830.01,830.01,790.01,813.0-4.0-0.22%105,100
2026-01-191,820.01,835.01,807.01,817.0-2.0-0.11%130,000
2026-01-161,800.01,819.01,789.01,819.0+34.0+1.90%104,800
2026-01-151,774.01,805.01,774.01,785.0+11.0+0.62%117,900
2026-01-141,771.01,785.01,765.01,774.0+3.0+0.17%100,500
2026-01-131,794.01,794.01,755.01,771.0+15.0+0.85%142,500
2026-01-091,744.01,767.01,740.01,756.0+17.0+0.98%150,900
2026-01-081,702.01,751.01,702.01,739.0+39.0+2.29%167,700
2026-01-071,681.01,719.01,668.01,700.0+22.0+1.31%163,200
2026-01-061,661.01,699.01,661.01,678.0+22.0+1.33%136,600
2026-01-051,652.01,667.01,646.01,656.0+4.0+0.24%129,400
2025-12-301,688.01,696.01,652.01,652.0-36.0-2.13%94,700
2025-12-291,662.01,693.01,657.01,688.0+26.0+1.56%114,000
2025-12-261,650.01,667.01,642.01,662.0+18.0+1.09%67,100
2025-12-251,667.01,667.01,625.01,644.0-12.0-0.72%100,800
2025-12-241,698.01,702.01,631.01,656.0-47.0-2.76%147,400
2025-12-231,642.01,712.01,642.01,703.0+61.0+3.71%167,800
2025-12-221,666.01,671.01,642.01,642.0-9.0-0.55%100,100
2025-12-191,629.01,660.01,629.01,651.0+24.0+1.48%141,500
2025-12-181,620.01,636.01,615.01,627.0+3.0+0.18%84,300
2025-12-171,615.01,635.01,611.01,624.0+9.0+0.56%82,700
2025-12-161,632.01,638.01,615.01,615.0-17.0-1.04%97,000
2025-12-151,610.01,644.01,608.01,632.0+16.0+0.99%114,600
2025-12-121,635.01,641.01,604.01,616.0-5.0-0.31%107,500
2025-12-111,660.01,660.01,610.01,621.0-16.0-0.98%136,100
2025-12-101,617.01,648.01,617.01,637.0+21.0+1.30%147,400
2025-12-091,667.01,689.01,610.01,616.0-51.0-3.06%189,200
2025-12-081,595.01,672.01,587.01,667.0+85.0+5.37%337,600
2025-12-051,607.01,613.01,569.01,582.0-27.0-1.68%143,400
2025-12-041,550.01,610.01,550.01,609.0+59.0+3.81%272,800
2025-12-031,541.01,555.01,530.01,550.0+14.0+0.91%186,300
2025-12-021,524.01,550.01,524.01,536.0+25.0+1.65%207,500
2025-12-011,510.01,544.01,503.01,511.0-5.0-0.33%154,500
2025-11-281,500.01,530.01,496.01,516.0+16.0+1.07%160,000
2025-11-271,450.01,500.01,450.01,500.0+50.0+3.45%174,500
2025-11-261,458.01,467.01,443.01,450.0-11.0-0.75%128,500
2025-11-251,453.01,472.01,424.01,461.0+74.0+5.34%372,500
2025-11-211,362.01,393.01,361.01,387.0+16.0+1.17%112,900
2025-11-201,375.01,389.01,365.01,371.00.00.00%99,900
2025-11-191,371.01,389.01,356.01,371.0-12.0-0.87%113,300
2025-11-181,403.01,410.01,377.01,383.0-27.0-1.91%183,300
2025-11-171,426.01,435.01,408.01,410.0-11.0-0.77%113,600
2025-11-141,410.01,429.01,409.01,421.0+10.0+0.71%136,800
2025-11-131,450.01,455.01,399.01,411.0-61.0-4.14%351,200
2025-11-121,490.01,521.01,433.01,472.0-98.0-6.24%595,400
2025-11-111,527.01,577.01,509.01,570.0+59.0+3.90%357,700
2025-11-101,475.01,524.01,475.01,511.0+66.0+4.57%222,500
2025-11-071,433.01,454.01,430.01,445.0-18.0-1.23%68,700
2025-11-061,450.01,465.01,439.01,463.0+28.0+1.95%118,300
2025-11-051,444.01,444.01,398.01,435.0-3.0-0.21%158,500
2025-11-041,467.01,476.01,436.01,438.0-43.0-2.90%172,600
2025-10-311,469.01,504.01,468.01,481.0-3.0-0.20%157,800
2025-10-301,451.01,490.01,450.01,484.0+36.0+2.49%1,110,100
2025-10-291,481.01,491.01,445.01,448.0-33.0-2.23%193,200
2025-10-281,530.01,530.01,481.01,481.0-41.0-2.69%114,500
2025-10-271,518.01,543.01,509.01,522.0+14.0+0.93%139,800
2025-10-241,510.01,521.01,498.01,508.00.00.00%85,300
2025-10-231,511.01,522.01,499.01,508.0-11.0-0.72%83,900
2025-10-221,522.01,535.01,514.01,519.0+2.0+0.13%104,200
2025-10-211,544.01,549.01,517.01,517.0-27.0-1.75%139,200
2025-10-201,505.01,553.01,496.01,544.0+85.0+5.83%371,500
2025-10-171,469.01,495.01,450.01,459.0-24.0-1.62%118,200
2025-10-161,499.01,504.01,475.01,483.0-2.0-0.13%107,300
2025-10-151,466.01,499.01,464.01,485.0+29.0+1.99%125,400
2025-10-141,489.01,499.01,447.01,456.0-40.0-2.67%148,600
2025-10-101,512.01,519.01,495.01,496.0-16.0-1.06%82,500
2025-10-091,533.01,539.01,502.01,512.0+27.0+1.82%187,500
2025-10-081,497.01,510.01,483.01,485.0+15.0+1.02%135,100
2025-10-071,491.01,492.01,454.01,470.0+9.0+0.62%124,700
2025-10-061,471.01,492.01,424.01,461.0-3.0-0.20%305,500
2025-10-031,466.01,504.01,460.01,464.0+9.0+0.62%105,800
2025-10-021,444.01,467.01,441.01,455.0+14.0+0.97%147,200
2025-10-011,503.01,507.01,441.01,441.0-89.0-5.82%270,500
2025-09-301,532.01,540.01,516.01,530.0-21.0-1.35%127,400
2025-09-291,525.01,566.01,520.01,551.0+2.0+0.13%166,000
2025-09-261,552.01,575.01,547.01,549.0-1.0-0.06%377,700
2025-09-251,527.01,559.01,523.01,550.0+22.0+1.44%169,500
2025-09-241,560.01,565.01,511.01,528.0-32.0-2.05%190,300
2025-09-221,568.01,583.01,555.01,560.0-3.0-0.19%208,700
2025-09-191,560.01,581.01,527.01,563.0-11.0-0.70%220,400
2025-09-181,569.01,574.01,538.01,574.0+2.0+0.13%151,800
2025-09-171,582.01,582.01,553.01,572.0+5.0+0.32%102,700
2025-09-161,565.01,582.01,541.01,567.0+18.0+1.16%169,000
2025-09-121,560.01,560.01,529.01,549.0——127,300

直近120営業日分を表示