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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 3,395 | 3,395 | 3,355 | 3,375 | +5 | +0.1% | 89,700 |
| 2025/03/31 | 3,455 | 3,455 | 3,345 | 3,370 | -125 | -3.6% | 173,200 |
| 2025/03/28 | 3,540 | 3,545 | 3,490 | 3,495 | -45 | -1.3% | 118,400 |
| 2025/03/27 | 3,535 | 3,550 | 3,495 | 3,540 | ±0 | ±0% | 105,500 |
| 2025/03/26 | 3,545 | 3,560 | 3,510 | 3,540 | +15 | +0.4% | 96,400 |
| 2025/03/25 | 3,505 | 3,540 | 3,475 | 3,525 | +15 | +0.4% | 119,000 |
| 2025/03/24 | 3,545 | 3,545 | 3,470 | 3,510 | -35 | -1% | 67,700 |
| 2025/03/21 | 3,535 | 3,570 | 3,500 | 3,545 | +25 | +0.7% | 94,100 |
| 2025/03/19 | 3,515 | 3,555 | 3,505 | 3,520 | +15 | +0.4% | 70,800 |
| 2025/03/18 | 3,475 | 3,570 | 3,440 | 3,505 | +50 | +1.4% | 221,400 |
| 2025/03/17 | 3,505 | 3,505 | 3,455 | 3,455 | -25 | -0.7% | 69,000 |
| 2025/03/14 | 3,480 | 3,530 | 3,480 | 3,480 | -30 | -0.9% | 112,500 |
| 2025/03/13 | 3,500 | 3,530 | 3,460 | 3,510 | +45 | +1.3% | 113,200 |
| 2025/03/12 | 3,485 | 3,505 | 3,445 | 3,465 | -15 | -0.4% | 114,800 |
| 2025/03/11 | 3,510 | 3,525 | 3,420 | 3,480 | -95 | -2.7% | 130,800 |
| 2025/03/10 | 3,625 | 3,635 | 3,560 | 3,575 | -60 | -1.7% | 83,500 |
| 2025/03/07 | 3,660 | 3,705 | 3,630 | 3,635 | -65 | -1.8% | 87,800 |
| 2025/03/06 | 3,715 | 3,725 | 3,670 | 3,700 | +10 | +0.3% | 74,600 |
| 2025/03/05 | 3,710 | 3,725 | 3,655 | 3,690 | ±0 | ±0% | 133,200 |
| 2025/03/04 | 3,710 | 3,715 | 3,655 | 3,690 | +5 | +0.1% | 73,800 |
| 2025/03/03 | 3,720 | 3,720 | 3,640 | 3,685 | +10 | +0.3% | 85,500 |
| 2025/02/28 | 3,670 | 3,680 | 3,630 | 3,675 | -45 | -1.2% | 191,600 |
| 2025/02/27 | 3,740 | 3,760 | 3,705 | 3,720 | -10 | -0.3% | 71,400 |
| 2025/02/26 | 3,810 | 3,840 | 3,685 | 3,730 | -80 | -2.1% | 134,000 |
| 2025/02/25 | 3,830 | 3,845 | 3,740 | 3,810 | -50 | -1.3% | 141,000 |
| 2025/02/21 | 3,770 | 3,885 | 3,760 | 3,860 | +145 | +3.9% | 274,500 |
| 2025/02/20 | 3,625 | 3,760 | 3,605 | 3,715 | +135 | +3.8% | 242,000 |
| 2025/02/19 | 3,420 | 3,580 | 3,420 | 3,580 | +160 | +4.7% | 132,800 |
| 2025/02/18 | 3,450 | 3,450 | 3,400 | 3,420 | +10 | +0.3% | 42,800 |
1～
50
件表示中 / 6751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 | 338,000円 | +2.5% | +3.5% | 0.59% | 18.09倍 | 2.17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 |
| フリー | 401,000円 | +30.0% | - | 0.00% | 197.73倍 | 13.02倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＡＮＹＣＯＬＯＲ | 368,500円 | +27.2% | +23.6% | 1.76% | 21.23倍 | 13.17倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＪＭＤＣ | 324,300円 | +32.8% | +31.8% | 0.43% | 34.19倍 | 2.94倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| シンプレクスＨ | 361,000円 | +15.0% | +16.8% | 1.80% | 23.68倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
