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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,590 | 3,645 | 3,575 | 3,580 | +5 | +0.1% | 77,400 |
| 2024/10/03 | 3,605 | 3,620 | 3,515 | 3,575 | +15 | +0.4% | 53,100 |
| 2024/10/02 | 3,560 | 3,620 | 3,510 | 3,560 | -50 | -1.4% | 102,000 |
| 2024/10/01 | 3,570 | 3,635 | 3,555 | 3,610 | +30 | +0.8% | 61,500 |
| 2024/09/30 | 3,550 | 3,610 | 3,530 | 3,580 | -35 | -1% | 97,100 |
| 2024/09/27 | 3,640 | 3,655 | 3,595 | 3,615 | -25 | -0.7% | 75,500 |
| 2024/09/26 | 3,545 | 3,640 | 3,540 | 3,640 | +140 | +4% | 144,800 |
| 2024/09/25 | 3,485 | 3,535 | 3,475 | 3,500 | +15 | +0.4% | 87,200 |
| 2024/09/24 | 3,535 | 3,535 | 3,460 | 3,485 | -35 | -1% | 101,100 |
| 2024/09/20 | 3,560 | 3,620 | 3,485 | 3,520 | -30 | -0.8% | 263,300 |
| 2024/09/19 | 3,580 | 3,615 | 3,535 | 3,550 | +20 | +0.6% | 94,800 |
| 2024/09/18 | 3,560 | 3,560 | 3,510 | 3,530 | -15 | -0.4% | 82,800 |
| 2024/09/17 | 3,515 | 3,565 | 3,485 | 3,545 | +70 | +2% | 105,300 |
| 2024/09/13 | 3,485 | 3,530 | 3,475 | 3,475 | +10 | +0.3% | 116,300 |
| 2024/09/12 | 3,475 | 3,515 | 3,445 | 3,465 | +35 | +1% | 69,100 |
| 2024/09/11 | 3,520 | 3,530 | 3,400 | 3,430 | -90 | -2.6% | 98,600 |
| 2024/09/10 | 3,435 | 3,530 | 3,425 | 3,520 | +110 | +3.2% | 124,100 |
| 2024/09/09 | 3,325 | 3,435 | 3,325 | 3,410 | +15 | +0.4% | 73,900 |
| 2024/09/06 | 3,490 | 3,505 | 3,370 | 3,395 | -70 | -2% | 75,600 |
| 2024/09/05 | 3,350 | 3,465 | 3,345 | 3,465 | +100 | +3% | 105,400 |
| 2024/09/04 | 3,300 | 3,375 | 3,300 | 3,365 | -45 | -1.3% | 155,300 |
| 2024/09/03 | 3,410 | 3,490 | 3,410 | 3,410 | ±0 | ±0% | 146,400 |
| 2024/09/02 | 3,465 | 3,465 | 3,350 | 3,410 | -55 | -1.6% | 89,800 |
| 2024/08/30 | 3,480 | 3,510 | 3,420 | 3,465 | ±0 | ±0% | 124,000 |
| 2024/08/29 | 3,490 | 3,525 | 3,440 | 3,465 | -40 | -1.1% | 91,900 |
| 2024/08/28 | 3,555 | 3,610 | 3,470 | 3,505 | -45 | -1.3% | 107,900 |
| 2024/08/27 | 3,450 | 3,550 | 3,450 | 3,550 | +135 | +4% | 214,700 |
| 2024/08/26 | 3,195 | 3,415 | 3,190 | 3,415 | +230 | +7.2% | 245,200 |
| 2024/08/23 | 3,245 | 3,245 | 3,150 | 3,185 | -80 | -2.5% | 120,200 |
| 2024/08/22 | 3,250 | 3,280 | 3,210 | 3,265 | +20 | +0.6% | 67,300 |
| 2024/08/21 | 3,295 | 3,295 | 3,230 | 3,245 | -65 | -2% | 80,400 |
| 2024/08/20 | 3,250 | 3,330 | 3,245 | 3,310 | +60 | +1.8% | 136,400 |
| 2024/08/19 | 3,290 | 3,315 | 3,230 | 3,250 | -40 | -1.2% | 102,200 |
| 2024/08/16 | 3,260 | 3,320 | 3,225 | 3,290 | -15 | -0.5% | 99,800 |
| 2024/08/15 | 3,260 | 3,315 | 3,225 | 3,305 | +60 | +1.8% | 112,100 |
| 2024/08/14 | 3,165 | 3,255 | 3,165 | 3,245 | +80 | +2.5% | 146,700 |
| 2024/08/13 | 3,100 | 3,235 | 3,100 | 3,165 | +75 | +2.4% | 169,100 |
| 2024/08/09 | 3,115 | 3,135 | 3,020 | 3,090 | +45 | +1.5% | 178,000 |
| 2024/08/08 | 3,010 | 3,095 | 3,010 | 3,045 | +25 | +0.8% | 140,600 |
| 2024/08/07 | 2,968 | 3,140 | 2,968 | 3,020 | +22 | +0.7% | 151,300 |
| 2024/08/06 | 2,887 | 3,040 | 2,876 | 2,998 | +195 | +7% | 335,500 |
| 2024/08/05 | 2,848 | 2,911 | 2,742 | 2,803 | -136 | -4.6% | 306,300 |
| 2024/08/02 | 3,035 | 3,065 | 2,937 | 2,939 | -206 | -6.6% | 402,700 |
| 2024/08/01 | 3,130 | 3,185 | 3,080 | 3,145 | -20 | -0.6% | 105,100 |
| 2024/07/31 | 3,095 | 3,175 | 3,090 | 3,165 | +40 | +1.3% | 81,300 |
| 2024/07/30 | 3,170 | 3,180 | 3,100 | 3,125 | -65 | -2% | 102,400 |
| 2024/07/29 | 3,150 | 3,195 | 3,145 | 3,190 | +60 | +1.9% | 111,700 |
| 2024/07/26 | 3,140 | 3,180 | 3,130 | 3,130 | ±0 | ±0% | 105,200 |
| 2024/07/25 | 3,125 | 3,170 | 3,105 | 3,130 | +5 | +0.2% | 127,300 |
| 2024/07/24 | 3,125 | 3,215 | 3,120 | 3,125 | -40 | -1.3% | 79,600 |
1～
50
件表示中 / 6613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 | 358,000円 | +2.5% | +3.5% | 0.56% | 19.16倍 | 2.45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 |
| ＳＨＩＦＴ | 1,441,500円 | +29.5% | -3.3% | 0.00% | 34.77倍 | 7.99倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ガンホー | 306,400円 | -8.2% | -14.7% | 0.98% | 12.30倍 | 1.36倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| テレ朝ＨＤ | 202,200円 | +0.4% | +0.4% | 2.47% | 11.42倍 | 0.49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 |
| ＴＫＣ | 387,500円 | +3.6% | +2.9% | 2.32% | 18.66倍 | 2.02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
