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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/02 | 3,680 | 3,725 | 3,655 | 3,660 | -25 | -0.7% | 109,900 |
| 2025/07/01 | 3,685 | 3,715 | 3,670 | 3,685 | -10 | -0.3% | 97,400 |
| 2025/06/30 | 3,715 | 3,740 | 3,695 | 3,695 | -5 | -0.1% | 98,200 |
| 2025/06/27 | 3,700 | 3,740 | 3,665 | 3,700 | ±0 | ±0% | 118,600 |
| 2025/06/26 | 3,690 | 3,775 | 3,670 | 3,700 | +10 | +0.3% | 184,200 |
| 2025/06/25 | 3,730 | 3,755 | 3,635 | 3,690 | -10 | -0.3% | 176,800 |
| 2025/06/24 | 3,725 | 3,740 | 3,685 | 3,700 | +40 | +1.1% | 178,400 |
| 2025/06/23 | 3,500 | 3,695 | 3,500 | 3,660 | +160 | +4.6% | 316,700 |
| 2025/06/20 | 3,535 | 3,535 | 3,470 | 3,500 | -35 | -1% | 629,500 |
| 2025/06/19 | 3,530 | 3,585 | 3,520 | 3,535 | +5 | +0.1% | 130,600 |
| 2025/06/18 | 3,495 | 3,565 | 3,490 | 3,530 | +40 | +1.1% | 152,800 |
| 2025/06/17 | 3,500 | 3,545 | 3,490 | 3,490 | -25 | -0.7% | 133,100 |
| 2025/06/16 | 3,530 | 3,530 | 3,480 | 3,515 | ±0 | ±0% | 131,400 |
| 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 |
1～
50
件表示中 / 6825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 | 484,000円 | +4.4% | +1.9% | 0.50% | 24.87倍 | 2.96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 | 668,000円 | +22.6% | - | 0.00% | - | 10.22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 |
| テレ朝ＨＤ | 312,000円 | +2.8% | +1.6% | 1.92% | 12.06倍 | 0.70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 |
| ＡＮＹＣＯＬＯＲ | 495,000円 | +14.3% | +17.2% | 1.41% | 22.93倍 | 13.76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 |
| ＮＳＤ | 341,600円 | +5.0% | +1.5% | 2.61% | 21.78倍 | 3.88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
