ジャストシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,550 | 3,555 | 3,500 | 3,515 | -25 | -0.7% | 118,700 |
| 2025/06/12 | 3,555 | 3,555 | 3,505 | 3,540 | ±0 | ±0% | 125,900 |
| 2025/06/11 | 3,505 | 3,550 | 3,505 | 3,540 | +30 | +0.9% | 113,200 |
| 2025/06/10 | 3,535 | 3,555 | 3,505 | 3,510 | -25 | -0.7% | 134,100 |
| 2025/06/09 | 3,500 | 3,560 | 3,500 | 3,535 | +35 | +1% | 100,200 |
| 2025/06/06 | 3,500 | 3,520 | 3,480 | 3,500 | -20 | -0.6% | 116,600 |
| 2025/06/05 | 3,545 | 3,545 | 3,495 | 3,520 | -25 | -0.7% | 80,300 |
| 2025/06/04 | 3,510 | 3,550 | 3,490 | 3,545 | +45 | +1.3% | 93,000 |
| 2025/06/03 | 3,500 | 3,575 | 3,495 | 3,500 | +25 | +0.7% | 148,100 |
| 2025/06/02 | 3,405 | 3,540 | 3,405 | 3,475 | +30 | +0.9% | 132,300 |
| 2025/05/30 | 3,425 | 3,450 | 3,410 | 3,445 | +15 | +0.4% | 79,500 |
| 2025/05/29 | 3,415 | 3,465 | 3,415 | 3,430 | +30 | +0.9% | 91,300 |
| 2025/05/28 | 3,415 | 3,420 | 3,355 | 3,400 | -25 | -0.7% | 182,900 |
| 2025/05/27 | 3,495 | 3,565 | 3,410 | 3,425 | -20 | -0.6% | 216,900 |
| 2025/05/26 | 3,370 | 3,480 | 3,370 | 3,445 | +80 | +2.4% | 121,400 |
| 2025/05/23 | 3,405 | 3,430 | 3,365 | 3,365 | -35 | -1% | 129,500 |
| 2025/05/22 | 3,385 | 3,415 | 3,355 | 3,400 | -20 | -0.6% | 128,200 |
| 2025/05/21 | 3,400 | 3,455 | 3,375 | 3,420 | +10 | +0.3% | 180,600 |
| 2025/05/20 | 3,390 | 3,455 | 3,385 | 3,410 | +10 | +0.3% | 182,300 |
| 2025/05/19 | 3,360 | 3,430 | 3,345 | 3,400 | +15 | +0.4% | 164,300 |
| 2025/05/16 | 3,290 | 3,400 | 3,260 | 3,385 | +100 | +3% | 214,300 |
| 2025/05/15 | 3,310 | 3,325 | 3,210 | 3,285 | -95 | -2.8% | 262,200 |
| 2025/05/14 | 3,410 | 3,435 | 3,315 | 3,380 | -45 | -1.3% | 116,000 |
| 2025/05/13 | 3,425 | 3,470 | 3,410 | 3,425 | +15 | +0.4% | 83,900 |
| 2025/05/12 | 3,405 | 3,435 | 3,385 | 3,410 | +25 | +0.7% | 55,400 |
| 2025/05/09 | 3,380 | 3,415 | 3,360 | 3,385 | +20 | +0.6% | 82,800 |
| 2025/05/08 | 3,355 | 3,400 | 3,335 | 3,365 | +10 | +0.3% | 113,100 |
| 2025/05/07 | 3,355 | 3,395 | 3,335 | 3,355 | +5 | +0.1% | 76,700 |
| 2025/05/02 | 3,365 | 3,405 | 3,305 | 3,350 | -30 | -0.9% | 85,200 |
| 2025/05/01 | 3,410 | 3,415 | 3,370 | 3,380 | -30 | -0.9% | 129,600 |
| 2025/04/30 | 3,410 | 3,475 | 3,405 | 3,410 | -5 | -0.1% | 93,700 |
| 2025/04/28 | 3,425 | 3,430 | 3,385 | 3,415 | +10 | +0.3% | 92,900 |
| 2025/04/25 | 3,375 | 3,460 | 3,365 | 3,405 | +30 | +0.9% | 122,600 |
| 2025/04/24 | 3,410 | 3,420 | 3,365 | 3,375 | -15 | -0.4% | 61,000 |
| 2025/04/23 | 3,450 | 3,450 | 3,375 | 3,390 | -35 | -1% | 128,600 |
| 2025/04/22 | 3,400 | 3,445 | 3,385 | 3,425 | +10 | +0.3% | 158,100 |
| 2025/04/21 | 3,365 | 3,435 | 3,345 | 3,415 | +30 | +0.9% | 123,700 |
| 2025/04/18 | 3,325 | 3,400 | 3,300 | 3,385 | +90 | +2.7% | 120,100 |
| 2025/04/17 | 3,265 | 3,330 | 3,265 | 3,295 | +25 | +0.8% | 69,300 |
| 2025/04/16 | 3,245 | 3,285 | 3,190 | 3,270 | +25 | +0.8% | 76,800 |
| 2025/04/15 | 3,265 | 3,295 | 3,235 | 3,245 | -10 | -0.3% | 56,500 |
| 2025/04/14 | 3,255 | 3,330 | 3,250 | 3,255 | +45 | +1.4% | 83,200 |
| 2025/04/11 | 3,185 | 3,220 | 3,110 | 3,210 | -45 | -1.4% | 100,100 |
| 2025/04/10 | 3,250 | 3,275 | 3,215 | 3,255 | +155 | +5% | 122,200 |
| 2025/04/09 | 3,135 | 3,135 | 3,065 | 3,100 | -70 | -2.2% | 120,000 |
| 2025/04/08 | 3,145 | 3,210 | 3,130 | 3,170 | +100 | +3.3% | 104,000 |
| 2025/04/07 | 2,983 | 3,120 | 2,911 | 3,070 | -170 | -5.2% | 255,200 |
| 2025/04/04 | 3,210 | 3,285 | 3,195 | 3,240 | -40 | -1.2% | 172,400 |
| 2025/04/03 | 3,255 | 3,310 | 3,235 | 3,280 | -95 | -2.8% | 139,200 |
| 2025/04/02 | 3,435 | 3,435 | 3,340 | 3,375 | ±0 | ±0% | 99,400 |
1～
50
件表示中 / 6780件
類似銘柄と比較する
現在ご覧いただいている「ジャストシステ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャストシステ | 351,000円 | +4.4% | +1.9% | 0.68% | 18.03倍 | 2.15倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| Ｄガレージ | 481,000円 | +9.6% | - | 0.98% | 44.09倍 | 2.93倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| 沖縄セルラー | 495,000円 | +0.8% | +1.8% | 2.59% | 18.51倍 | 2.41倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| シンプレクスＨ | 378,500円 | +15.0% | +16.8% | 1.72% | 24.82倍 | 4.40倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ＴＫＣ | 424,500円 | +6.4% | +1.0% | 2.36% | 19.10倍 | 2.09倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
市場注目の銘柄
チャート関連のコラム
