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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,000 | 5,040 | 4,940 | 4,955 | -15 | -0.3% | 173,600 |
| 2025/09/11 | 4,795 | 4,975 | 4,795 | 4,970 | +180 | +3.8% | 205,300 |
| 2025/09/10 | 4,860 | 4,880 | 4,785 | 4,790 | -55 | -1.1% | 88,000 |
| 2025/09/09 | 4,815 | 4,920 | 4,800 | 4,845 | +75 | +1.6% | 141,900 |
| 2025/09/08 | 4,730 | 4,775 | 4,710 | 4,770 | +75 | +1.6% | 84,200 |
| 2025/09/05 | 4,645 | 4,725 | 4,640 | 4,695 | +15 | +0.3% | 82,700 |
| 2025/09/04 | 4,710 | 4,730 | 4,665 | 4,680 | -15 | -0.3% | 65,300 |
| 2025/09/03 | 4,625 | 4,730 | 4,615 | 4,695 | +110 | +2.4% | 155,700 |
| 2025/09/02 | 4,630 | 4,680 | 4,585 | 4,585 | -40 | -0.9% | 93,800 |
| 2025/09/01 | 4,610 | 4,665 | 4,570 | 4,625 | -10 | -0.2% | 90,100 |
| 2025/08/29 | 4,615 | 4,690 | 4,610 | 4,635 | +5 | +0.1% | 125,700 |
| 2025/08/28 | 4,620 | 4,650 | 4,585 | 4,630 | +5 | +0.1% | 70,500 |
| 2025/08/27 | 4,655 | 4,675 | 4,605 | 4,625 | -25 | -0.5% | 104,300 |
| 2025/08/26 | 4,700 | 4,700 | 4,615 | 4,650 | -60 | -1.3% | 298,500 |
| 2025/08/25 | 4,705 | 4,750 | 4,630 | 4,710 | +30 | +0.6% | 126,400 |
| 2025/08/22 | 4,660 | 4,705 | 4,630 | 4,680 | +20 | +0.4% | 113,700 |
| 2025/08/21 | 4,645 | 4,695 | 4,570 | 4,660 | -10 | -0.2% | 130,700 |
| 2025/08/20 | 4,810 | 4,820 | 4,665 | 4,670 | -170 | -3.5% | 308,200 |
| 2025/08/19 | 4,520 | 4,845 | 4,520 | 4,840 | +320 | +7.1% | 379,300 |
| 2025/08/18 | 4,485 | 4,585 | 4,480 | 4,520 | +95 | +2.1% | 185,100 |
| 2025/08/15 | 4,445 | 4,445 | 4,375 | 4,425 | -20 | -0.4% | 116,900 |
| 2025/08/14 | 4,625 | 4,635 | 4,425 | 4,445 | -135 | -2.9% | 177,700 |
| 2025/08/13 | 4,500 | 4,640 | 4,415 | 4,580 | +120 | +2.7% | 323,700 |
| 2025/08/12 | 4,295 | 4,550 | 4,255 | 4,460 | +555 | +14.2% | 554,600 |
| 2025/08/08 | 3,900 | 3,925 | 3,855 | 3,905 | -20 | -0.5% | 126,800 |
| 2025/08/07 | 3,905 | 3,960 | 3,905 | 3,925 | +20 | +0.5% | 88,700 |
| 2025/08/06 | 3,900 | 3,905 | 3,810 | 3,905 | +15 | +0.4% | 154,400 |
| 2025/08/05 | 3,950 | 3,980 | 3,880 | 3,890 | ±0 | ±0% | 147,400 |
| 2025/08/04 | 3,830 | 3,900 | 3,825 | 3,890 | +25 | +0.6% | 74,000 |
| 2025/08/01 | 3,845 | 3,900 | 3,840 | 3,865 | +35 | +0.9% | 99,000 |
| 2025/07/31 | 3,800 | 3,840 | 3,800 | 3,830 | +20 | +0.5% | 62,600 |
| 2025/07/30 | 3,825 | 3,855 | 3,800 | 3,810 | -15 | -0.4% | 89,900 |
| 2025/07/29 | 3,730 | 3,840 | 3,725 | 3,825 | +95 | +2.5% | 173,900 |
| 2025/07/28 | 3,700 | 3,765 | 3,680 | 3,730 | +45 | +1.2% | 189,900 |
| 2025/07/25 | 3,675 | 3,710 | 3,670 | 3,685 | +10 | +0.3% | 86,700 |
| 2025/07/24 | 3,670 | 3,715 | 3,665 | 3,675 | +15 | +0.4% | 103,900 |
| 2025/07/23 | 3,740 | 3,740 | 3,635 | 3,660 | -60 | -1.6% | 94,100 |
| 2025/07/22 | 3,740 | 3,830 | 3,720 | 3,720 | -10 | -0.3% | 122,900 |
| 2025/07/18 | 3,745 | 3,750 | 3,715 | 3,730 | -15 | -0.4% | 71,600 |
| 2025/07/17 | 3,650 | 3,750 | 3,640 | 3,745 | +80 | +2.2% | 91,400 |
| 2025/07/16 | 3,645 | 3,700 | 3,635 | 3,665 | +45 | +1.2% | 105,500 |
| 2025/07/15 | 3,660 | 3,665 | 3,615 | 3,620 | -40 | -1.1% | 56,400 |
| 2025/07/14 | 3,630 | 3,660 | 3,615 | 3,660 | +15 | +0.4% | 76,700 |
| 2025/07/11 | 3,700 | 3,715 | 3,645 | 3,645 | -35 | -1% | 74,000 |
| 2025/07/10 | 3,680 | 3,700 | 3,635 | 3,680 | -5 | -0.1% | 108,600 |
| 2025/07/09 | 3,690 | 3,730 | 3,665 | 3,685 | +25 | +0.7% | 136,000 |
| 2025/07/08 | 3,650 | 3,665 | 3,625 | 3,660 | +25 | +0.7% | 110,200 |
| 2025/07/07 | 3,595 | 3,665 | 3,585 | 3,635 | +45 | +1.3% | 119,200 |
| 2025/07/04 | 3,585 | 3,605 | 3,560 | 3,590 | +5 | +0.1% | 98,800 |
| 2025/07/03 | 3,635 | 3,685 | 3,585 | 3,585 | -75 | -2% | 119,000 |
1～
50
件表示中 / 6843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 | 495,500円 | +4.4% | +1.9% | 0.48% | 25.46倍 | 3.03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 |
| テレ朝ＨＤ | 331,500円 | +2.8% | +1.6% | 1.81% | 12.81倍 | 0.75倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| マネフォワード | 619,200円 | +22.6% | - | 0.00% | - | 9.48倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ＪＭＤＣ | 447,500円 | +21.0% | +29.3% | 0.36% | 39.54倍 | 3.75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 |
| ＮＳＤ | 329,900円 | +5.0% | +1.5% | 2.70% | 21.03倍 | 3.74倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
市場注目の銘柄
チャート関連のコラム
