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 |
|---|---|---|---|---|---|---|---|
| 2026/07/30 | 4,080 | 4,095 | 4,005 | 4,090 | +25 | +0.6% | 91,600 |
| 2026/07/29 | 3,990 | 4,095 | 3,960 | 4,065 | +125 | +3.2% | 114,100 |
| 2026/07/28 | 3,970 | 3,980 | 3,920 | 3,940 | -20 | -0.5% | 90,400 |
| 2026/07/27 | 3,795 | 3,960 | 3,795 | 3,960 | +235 | +6.3% | 128,500 |
| 2026/07/24 | 3,650 | 3,745 | 3,650 | 3,725 | +5 | +0.1% | 62,000 |
| 2026/07/23 | 3,705 | 3,730 | 3,685 | 3,720 | -15 | -0.4% | 57,800 |
| 2026/07/22 | 3,790 | 3,820 | 3,735 | 3,735 | -60 | -1.6% | 68,800 |
| 2026/07/21 | 3,845 | 3,865 | 3,795 | 3,795 | -10 | -0.3% | 64,600 |
| 2026/07/17 | 3,815 | 3,865 | 3,760 | 3,805 | -30 | -0.8% | 75,700 |
| 2026/07/16 | 3,840 | 3,875 | 3,825 | 3,835 | -5 | -0.1% | 85,900 |
| 2026/07/15 | 3,870 | 3,895 | 3,800 | 3,840 | -45 | -1.2% | 84,300 |
| 2026/07/14 | 3,880 | 3,925 | 3,860 | 3,885 | +25 | +0.6% | 86,900 |
| 2026/07/13 | 3,930 | 3,940 | 3,840 | 3,860 | -105 | -2.6% | 73,400 |
| 2026/07/10 | 3,930 | 3,990 | 3,920 | 3,965 | +80 | +2.1% | 122,500 |
| 2026/07/09 | 3,875 | 3,935 | 3,870 | 3,885 | -60 | -1.5% | 73,200 |
| 2026/07/08 | 3,900 | 3,975 | 3,900 | 3,945 | -5 | -0.1% | 84,800 |
| 2026/07/07 | 3,955 | 3,995 | 3,940 | 3,950 | +15 | +0.4% | 83,700 |
| 2026/07/06 | 3,810 | 3,935 | 3,810 | 3,935 | +120 | +3.1% | 81,900 |
| 2026/07/03 | 3,775 | 3,845 | 3,775 | 3,815 | +40 | +1.1% | 84,200 |
| 2026/07/02 | 3,730 | 3,825 | 3,725 | 3,775 | +115 | +3.1% | 114,700 |
| 2026/07/01 | 3,625 | 3,670 | 3,625 | 3,660 | ±0 | ±0% | 65,000 |
| 2026/06/30 | 3,695 | 3,740 | 3,635 | 3,660 | -25 | -0.7% | 111,200 |
| 2026/06/29 | 3,665 | 3,755 | 3,655 | 3,685 | +75 | +2.1% | 99,700 |
| 2026/06/26 | 3,520 | 3,620 | 3,520 | 3,610 | +70 | +2% | 110,200 |
| 2026/06/25 | 3,650 | 3,650 | 3,530 | 3,540 | -55 | -1.5% | 91,400 |
| 2026/06/24 | 3,630 | 3,635 | 3,575 | 3,595 | -5 | -0.1% | 70,900 |
| 2026/06/23 | 3,675 | 3,675 | 3,595 | 3,600 | -115 | -3.1% | 93,100 |
| 2026/06/22 | 3,750 | 3,800 | 3,715 | 3,715 | -35 | -0.9% | 112,700 |
| 2026/06/19 | 3,785 | 3,800 | 3,680 | 3,750 | -35 | -0.9% | 331,500 |
| 2026/06/18 | 3,735 | 3,825 | 3,735 | 3,785 | +20 | +0.5% | 58,700 |
| 2026/06/17 | 3,780 | 3,805 | 3,735 | 3,765 | +15 | +0.4% | 82,800 |
| 2026/06/16 | 3,800 | 3,810 | 3,750 | 3,750 | -75 | -2% | 95,300 |
| 2026/06/15 | 3,810 | 3,875 | 3,805 | 3,825 | +30 | +0.8% | 83,900 |
| 2026/06/12 | 3,840 | 3,845 | 3,785 | 3,795 | -55 | -1.4% | 117,800 |
| 2026/06/11 | 3,895 | 3,895 | 3,810 | 3,850 | -35 | -0.9% | 96,600 |
| 2026/06/10 | 3,880 | 3,900 | 3,800 | 3,885 | -15 | -0.4% | 125,100 |
| 2026/06/09 | 3,950 | 3,965 | 3,855 | 3,900 | -10 | -0.3% | 100,200 |
| 2026/06/08 | 3,995 | 4,020 | 3,865 | 3,910 | -140 | -3.5% | 127,800 |
| 2026/06/05 | 4,085 | 4,105 | 4,035 | 4,050 | +5 | +0.1% | 68,800 |
| 2026/06/04 | 4,020 | 4,085 | 4,005 | 4,045 | -45 | -1.1% | 124,000 |
| 2026/06/03 | 4,060 | 4,100 | 4,000 | 4,090 | -40 | -1% | 153,100 |
| 2026/06/02 | 4,225 | 4,290 | 4,110 | 4,130 | -80 | -1.9% | 179,300 |
| 2026/06/01 | 4,155 | 4,260 | 4,135 | 4,210 | +125 | +3.1% | 180,100 |
| 2026/05/29 | 3,985 | 4,235 | 3,985 | 4,085 | +100 | +2.5% | 201,100 |
| 2026/05/28 | 4,000 | 4,025 | 3,925 | 3,985 | +5 | +0.1% | 161,000 |
| 2026/05/27 | 4,070 | 4,080 | 3,955 | 3,980 | -80 | -2% | 167,500 |
| 2026/05/26 | 3,945 | 4,075 | 3,940 | 4,060 | +115 | +2.9% | 181,000 |
| 2026/05/25 | 3,910 | 3,950 | 3,850 | 3,945 | +55 | +1.4% | 137,600 |
| 2026/05/22 | 3,845 | 3,900 | 3,825 | 3,890 | +60 | +1.6% | 73,800 |
| 2026/05/21 | 3,775 | 3,860 | 3,775 | 3,830 | +40 | +1.1% | 84,200 |
1～
50
件表示中 / 7055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 | 404,000円 | +0.9% | -0.4% | 0.74% | 17.30倍 | 2.18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 |
| マネフォワード | 549,700円 | +20.2% | - | 0.00% | - | 7.39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 |
| シンプレクスＨ | 114,900円 | +19.3% | +18.1% | 2.09% | 20.73倍 | 5.00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 |
| Ｓａｎｓａｎ | 198,100円 | +18.5% | +54.1% | 0.25% | 29.65倍 | 12.41倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＮＳＤ | 285,900円 | +7.0% | +1.9% | 3.39% | 16.54倍 | 2.93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
