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 |
---|---|---|---|---|---|---|---|
2010/11/25 | 29,800 | 31,000 | 29,510 | 29,510 | +10 | ±0% | 113 |
2010/11/24 | 29,000 | 29,600 | 28,600 | 29,500 | -500 | -1.7% | 33 |
2010/11/22 | 29,000 | 30,000 | 28,900 | 30,000 | +800 | +2.7% | 43 |
2010/11/19 | 31,800 | 32,000 | 28,300 | 29,200 | -2,550 | -8% | 125 |
2010/11/18 | 34,700 | 34,700 | 31,000 | 31,750 | +550 | +1.8% | 247 |
2010/11/17 | 28,090 | 33,200 | 28,090 | 31,200 | +3,000 | +10.6% | 416 |
2010/11/16 | 26,420 | 29,800 | 25,920 | 28,200 | +1,780 | +6.7% | 155 |
2010/11/15 | 24,600 | 27,000 | 24,000 | 26,420 | +1,820 | +7.4% | 71 |
2010/11/12 | 25,000 | 25,000 | 24,000 | 24,600 | -400 | -1.6% | 35 |
2010/11/11 | 23,000 | 25,000 | 22,990 | 25,000 | +2,000 | +8.7% | 76 |
2010/11/10 | 21,620 | 24,600 | 21,620 | 23,000 | +1,400 | +6.5% | 61 |
2010/11/09 | 22,160 | 22,160 | 21,200 | 21,600 | -1,800 | -7.7% | 43 |
2010/11/08 | 20,000 | 23,400 | 20,000 | 23,400 | +3,800 | +19.4% | 74 |
2010/11/05 | 19,400 | 19,600 | 19,400 | 19,600 | +600 | +3.2% | 2 |
2010/11/04 | 19,000 | 19,000 | 18,600 | 19,000 | -20 | -0.1% | 9 |
2010/11/02 | 19,000 | 19,400 | 19,000 | 19,020 | +420 | +2.3% | 6 |
2010/11/01 | 19,800 | 19,800 | 18,600 | 18,600 | -110 | -0.6% | 18 |
2010/10/29 | 18,700 | 18,930 | 18,700 | 18,710 | +10 | +0.1% | 8 |
2010/10/28 | 19,200 | 19,200 | 18,700 | 18,700 | -510 | -2.7% | 12 |
2010/10/27 | 19,210 | 19,210 | 19,210 | 19,210 | +60 | +0.3% | 8 |
2010/10/26 | 20,000 | 20,000 | 19,150 | 19,150 | -1,350 | -6.6% | 3 |
2010/10/25 | 21,200 | 21,200 | 20,000 | 20,500 | +1,100 | +5.7% | 24 |
2010/10/22 | 19,030 | 19,400 | 19,030 | 19,400 | ±0 | ±0% | 3 |
2010/10/21 | 19,800 | 19,800 | 19,400 | 19,400 | -600 | -3% | 5 |
2010/10/20 | 19,000 | 20,000 | 19,000 | 20,000 | +1,000 | +5.3% | 14 |
2010/10/19 | 20,000 | 20,000 | 19,000 | 19,000 | -1,500 | -7.3% | 91 |
2010/10/18 | 20,200 | 20,500 | 20,000 | 20,500 | +400 | +2% | 8 |
2010/10/15 | 20,250 | 20,500 | 20,000 | 20,100 | -900 | -4.3% | 63 |
2010/10/14 | 20,700 | 21,000 | 20,510 | 21,000 | ±0 | ±0% | 17 |
2010/10/13 | 21,000 | 21,000 | 21,000 | 21,000 | ±0 | ±0% | 2 |
2010/10/12 | 22,000 | 22,000 | 20,500 | 21,000 | -1,500 | -6.7% | 17 |
2010/10/08 | 22,000 | 22,500 | 22,000 | 22,500 | +500 | +2.3% | 3 |
2010/10/07 | 22,900 | 22,900 | 22,000 | 22,000 | -860 | -3.8% | 37 |
2010/10/06 | 22,600 | 22,890 | 20,610 | 22,860 | +1,760 | +8.3% | 61 |
2010/10/05 | 21,030 | 21,500 | 21,000 | 21,100 | -600 | -2.8% | 23 |
2010/10/04 | 21,220 | 21,700 | 21,220 | 21,700 | -480 | -2.2% | 2 |
2010/10/01 | 22,310 | 22,310 | 21,490 | 22,180 | -630 | -2.8% | 36 |
2010/09/30 | 24,500 | 25,400 | 22,810 | 22,810 | -190 | -0.8% | 24 |
2010/09/29 | 24,000 | 24,000 | 23,000 | 23,000 | -500 | -2.1% | 13 |
2010/09/28 | 22,110 | 23,500 | 22,110 | 23,500 | +890 | +3.9% | 10 |
2010/09/27 | 24,000 | 24,000 | 22,610 | 22,610 | -390 | -1.7% | 16 |
2010/09/24 | 23,000 | 23,000 | 23,000 | 23,000 | -300 | -1.3% | 3 |
2010/09/22 | 23,250 | 23,300 | 23,020 | 23,300 | -200 | -0.9% | 18 |
2010/09/21 | 23,010 | 23,510 | 23,010 | 23,500 | -1,010 | -4.1% | 6 |
2010/09/17 | 25,100 | 25,100 | 23,970 | 24,510 | +410 | +1.7% | 26 |
2010/09/16 | 24,460 | 24,800 | 24,100 | 24,100 | -40 | -0.2% | 6 |
2010/09/15 | 24,140 | 24,140 | 24,140 | 24,140 | -1,000 | -4% | 13 |
2010/09/14 | 25,000 | 25,140 | 24,000 | 25,140 | -360 | -1.4% | 15 |
2010/09/13 | 25,500 | 25,500 | 25,300 | 25,500 | ±0 | ±0% | 10 |
2010/09/10 | 25,500 | 25,500 | 25,500 | 25,500 | +500 | +2% | 1 |
3301~
3350
件表示中 / 3461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 | 37,800円 | +4.0% | +21.2% | 3.70% | 25.75倍 | 0.90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 |
ジェノバ | 74,600円 | +5.6% | +4.1% | 0.67% | 22.65倍 | 3.12倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
カヤック | 66,300円 | +14.5% | -13.3% | 0.59% | 21.36倍 | 1.98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 |
スマートドライ | 167,900円 | +30.7% | - | 0.00% | 64.11倍 | 18.56倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へOEM・事業化支援も |
FIG | 33,100円 | +10.8% | +52.7% | 1.51% | 10.02倍 | 1.06倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム