Jストリームの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/24 | 30,300 | 30,400 | 29,520 | 29,530 | -1,420 | -4.6% | 50 |
2011/02/23 | 31,100 | 31,500 | 30,250 | 30,950 | -450 | -1.4% | 28 |
2011/02/22 | 30,700 | 31,400 | 30,600 | 31,400 | +650 | +2.1% | 25 |
2011/02/21 | 30,700 | 31,000 | 30,700 | 30,750 | +50 | +0.2% | 55 |
2011/02/18 | 30,700 | 30,700 | 30,700 | 30,700 | -150 | -0.5% | 14 |
2011/02/17 | 31,600 | 31,600 | 30,550 | 30,850 | -150 | -0.5% | 43 |
2011/02/16 | 31,150 | 31,150 | 30,650 | 31,000 | -850 | -2.7% | 7 |
2011/02/15 | 31,850 | 31,850 | 31,850 | 31,850 | -50 | -0.2% | 5 |
2011/02/14 | 30,600 | 31,900 | 30,600 | 31,900 | +1,500 | +4.9% | 20 |
2011/02/10 | 30,400 | 31,000 | 30,400 | 30,400 | -400 | -1.3% | 23 |
2011/02/09 | 31,450 | 31,700 | 30,800 | 30,800 | -500 | -1.6% | 29 |
2011/02/08 | 31,000 | 31,500 | 31,000 | 31,300 | -200 | -0.6% | 24 |
2011/02/07 | 31,300 | 31,650 | 31,050 | 31,500 | -500 | -1.6% | 23 |
2011/02/04 | 30,750 | 32,000 | 30,200 | 32,000 | +1,000 | +3.2% | 50 |
2011/02/03 | 30,700 | 31,000 | 30,600 | 31,000 | -200 | -0.6% | 19 |
2011/02/02 | 30,900 | 31,500 | 30,500 | 31,200 | +1,000 | +3.3% | 19 |
2011/02/01 | 31,100 | 31,100 | 30,200 | 30,200 | -550 | -1.8% | 20 |
2011/01/31 | 30,600 | 32,000 | 30,000 | 30,750 | -350 | -1.1% | 91 |
2011/01/28 | 31,600 | 31,600 | 31,100 | 31,100 | -500 | -1.6% | 23 |
2011/01/27 | 33,300 | 33,300 | 31,500 | 31,600 | -1,400 | -4.2% | 51 |
2011/01/26 | 33,000 | 33,000 | 32,200 | 33,000 | +1,000 | +3.1% | 38 |
2011/01/25 | 33,350 | 33,400 | 32,000 | 32,000 | -1,400 | -4.2% | 24 |
2011/01/24 | 32,300 | 33,400 | 31,500 | 33,400 | +400 | +1.2% | 69 |
2011/01/21 | 37,000 | 37,000 | 30,900 | 33,000 | -3,600 | -9.8% | 212 |
2011/01/20 | 36,000 | 38,850 | 34,500 | 36,600 | +2,900 | +8.6% | 728 |
2011/01/19 | 32,850 | 34,000 | 32,500 | 33,700 | +900 | +2.7% | 82 |
2011/01/18 | 33,650 | 33,650 | 32,700 | 32,800 | -800 | -2.4% | 32 |
2011/01/17 | 33,700 | 34,000 | 32,500 | 33,600 | +600 | +1.8% | 47 |
2011/01/14 | 32,100 | 33,800 | 32,100 | 33,000 | -500 | -1.5% | 63 |
2011/01/13 | 32,900 | 34,000 | 32,500 | 33,500 | +2,000 | +6.3% | 125 |
2011/01/12 | 32,150 | 32,150 | 31,500 | 31,500 | -600 | -1.9% | 12 |
2011/01/11 | 32,200 | 32,350 | 31,400 | 32,100 | -1,350 | -4% | 33 |
2011/01/07 | 33,900 | 33,900 | 32,700 | 33,450 | +250 | +0.8% | 36 |
2011/01/06 | 31,500 | 34,900 | 31,500 | 33,200 | +1,600 | +5.1% | 206 |
2011/01/05 | 32,050 | 32,050 | 31,550 | 31,600 | -400 | -1.3% | 34 |
2011/01/04 | 31,950 | 32,350 | 31,650 | 32,000 | +550 | +1.7% | 29 |
2010/12/30 | 31,800 | 31,800 | 31,000 | 31,450 | -750 | -2.3% | 34 |
2010/12/29 | 30,000 | 32,500 | 30,000 | 32,200 | +2,000 | +6.6% | 91 |
2010/12/28 | 30,100 | 30,600 | 30,000 | 30,200 | +100 | +0.3% | 41 |
2010/12/27 | 30,900 | 30,900 | 30,100 | 30,100 | -750 | -2.4% | 36 |
2010/12/24 | 31,700 | 31,700 | 29,900 | 30,850 | -450 | -1.4% | 66 |
2010/12/22 | 31,000 | 32,300 | 30,500 | 31,300 | +1,000 | +3.3% | 63 |
2010/12/21 | 31,000 | 31,000 | 30,200 | 30,300 | +50 | +0.2% | 66 |
2010/12/20 | 31,000 | 31,000 | 30,250 | 30,250 | -750 | -2.4% | 15 |
2010/12/17 | 31,000 | 31,300 | 30,050 | 31,000 | -500 | -1.6% | 47 |
2010/12/16 | 31,400 | 32,000 | 31,400 | 31,500 | -150 | -0.5% | 16 |
2010/12/15 | 33,000 | 33,000 | 31,200 | 31,650 | +50 | +0.2% | 66 |
2010/12/14 | 30,700 | 33,000 | 30,500 | 31,600 | -500 | -1.6% | 87 |
2010/12/13 | 32,000 | 32,150 | 30,000 | 32,100 | +350 | +1.1% | 82 |
2010/12/10 | 31,450 | 32,700 | 30,600 | 31,750 | +1,700 | +5.7% | 142 |
3251~
3300
件表示中 / 3471件
類似銘柄と比較する
現在ご覧いただいている「Jストリーム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
Jストリーム | 38,800円 | +4.0% | +21.2% | 3.61% | 26.43倍 | 0.93倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
環境フレン | 3,700円 | 0.0% | +77.5% | 0.00% | 34.91倍 | 3.38倍 |
|
IT関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社23年買収で業容急拡大 |
カヤック | 67,100円 | +14.5% | -13.3% | 0.58% | 21.62倍 | 2.00倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。eスポーツ大会の企画・運営も |
イマジニア | 98,100円 | +4.0% | +2.1% | 4.59% | 20.52倍 | 0.79倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
JDSC | 78,300円 | +673.6% | +316.7% | 0.00% | 103.98倍 | 2.98倍 |
|
需要予測やデータ基盤の構築などAIソリューションを提供。同じ産業内の複数企業に横展開 |
市場注目の銘柄
チャート関連のコラム