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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,995 | 4,020 | 3,975 | 3,995 | ±0 | ±0% | 121,300 |
| 2022/07/26 | 3,960 | 4,005 | 3,940 | 3,995 | -20 | -0.5% | 159,900 |
| 2022/07/25 | 3,995 | 4,045 | 3,990 | 4,015 | -50 | -1.2% | 160,400 |
| 2022/07/22 | 4,075 | 4,110 | 4,060 | 4,065 | +20 | +0.5% | 157,700 |
| 2022/07/21 | 4,030 | 4,045 | 4,005 | 4,045 | +50 | +1.3% | 157,200 |
| 2022/07/20 | 3,935 | 4,005 | 3,895 | 3,995 | +120 | +3.1% | 203,100 |
| 2022/07/19 | 3,960 | 3,960 | 3,860 | 3,875 | -90 | -2.3% | 194,200 |
| 2022/07/15 | 3,970 | 3,995 | 3,960 | 3,965 | +15 | +0.4% | 160,600 |
| 2022/07/14 | 3,900 | 3,975 | 3,865 | 3,950 | +60 | +1.5% | 190,400 |
| 2022/07/13 | 3,895 | 3,910 | 3,860 | 3,890 | ±0 | ±0% | 147,500 |
| 2022/07/12 | 3,955 | 3,955 | 3,875 | 3,890 | -105 | -2.6% | 243,000 |
| 2022/07/11 | 4,095 | 4,100 | 3,965 | 3,995 | -35 | -0.9% | 161,900 |
| 2022/07/08 | 4,020 | 4,080 | 3,990 | 4,030 | +10 | +0.2% | 270,800 |
| 2022/07/07 | 4,000 | 4,040 | 3,960 | 4,020 | +5 | +0.1% | 280,900 |
| 2022/07/06 | 3,970 | 4,070 | 3,945 | 4,015 | +45 | +1.1% | 277,800 |
| 2022/07/05 | 3,945 | 3,980 | 3,890 | 3,970 | +80 | +2.1% | 135,900 |
| 2022/07/04 | 3,845 | 3,925 | 3,845 | 3,890 | +80 | +2.1% | 101,600 |
| 2022/07/01 | 3,800 | 3,930 | 3,780 | 3,810 | -25 | -0.7% | 189,500 |
| 2022/06/30 | 3,865 | 3,900 | 3,815 | 3,835 | -80 | -2% | 173,700 |
| 2022/06/29 | 3,850 | 3,915 | 3,805 | 3,915 | -70 | -1.8% | 317,700 |
| 2022/06/28 | 3,915 | 3,985 | 3,845 | 3,985 | ±0 | ±0% | 261,100 |
| 2022/06/27 | 3,900 | 4,015 | 3,850 | 3,985 | +115 | +3% | 350,800 |
| 2022/06/24 | 3,760 | 3,885 | 3,755 | 3,870 | +180 | +4.9% | 233,400 |
| 2022/06/23 | 3,610 | 3,730 | 3,610 | 3,690 | +100 | +2.8% | 245,500 |
| 2022/06/22 | 3,645 | 3,650 | 3,535 | 3,590 | -60 | -1.6% | 220,100 |
| 2022/06/21 | 3,555 | 3,675 | 3,510 | 3,650 | +165 | +4.7% | 205,000 |
| 2022/06/20 | 3,630 | 3,650 | 3,460 | 3,485 | -40 | -1.1% | 358,100 |
| 2022/06/17 | 3,550 | 3,620 | 3,490 | 3,525 | -155 | -4.2% | 556,200 |
| 2022/06/16 | 3,850 | 3,850 | 3,670 | 3,680 | -35 | -0.9% | 245,900 |
| 2022/06/15 | 3,820 | 3,845 | 3,715 | 3,715 | -145 | -3.8% | 221,500 |
| 2022/06/14 | 3,825 | 3,875 | 3,785 | 3,860 | -35 | -0.9% | 326,500 |
| 2022/06/13 | 3,985 | 4,010 | 3,885 | 3,895 | -180 | -4.4% | 323,900 |
| 2022/06/10 | 4,170 | 4,200 | 4,055 | 4,075 | -165 | -3.9% | 290,200 |
| 2022/06/09 | 4,205 | 4,275 | 4,200 | 4,240 | +70 | +1.7% | 223,700 |
| 2022/06/08 | 4,160 | 4,220 | 4,115 | 4,170 | +10 | +0.2% | 235,000 |
| 2022/06/07 | 4,275 | 4,275 | 4,150 | 4,160 | -135 | -3.1% | 133,300 |
| 2022/06/06 | 4,315 | 4,360 | 4,250 | 4,295 | -105 | -2.4% | 223,600 |
| 2022/06/03 | 4,480 | 4,480 | 4,335 | 4,400 | -10 | -0.2% | 183,200 |
| 2022/06/02 | 4,590 | 4,590 | 4,385 | 4,410 | -215 | -4.6% | 174,800 |
| 2022/06/01 | 4,670 | 4,705 | 4,625 | 4,625 | -85 | -1.8% | 91,900 |
| 2022/05/31 | 4,815 | 4,815 | 4,675 | 4,710 | -115 | -2.4% | 171,800 |
| 2022/05/30 | 4,725 | 4,855 | 4,680 | 4,825 | +165 | +3.5% | 180,400 |
| 2022/05/27 | 4,690 | 4,715 | 4,595 | 4,660 | +90 | +2% | 109,300 |
| 2022/05/26 | 4,560 | 4,620 | 4,520 | 4,570 | +10 | +0.2% | 104,000 |
| 2022/05/25 | 4,595 | 4,595 | 4,505 | 4,560 | -50 | -1.1% | 132,900 |
| 2022/05/24 | 4,750 | 4,785 | 4,610 | 4,610 | -105 | -2.2% | 101,500 |
| 2022/05/23 | 4,745 | 4,775 | 4,665 | 4,715 | +70 | +1.5% | 99,600 |
| 2022/05/20 | 4,765 | 4,765 | 4,595 | 4,645 | -50 | -1.1% | 115,900 |
| 2022/05/19 | 4,840 | 4,865 | 4,660 | 4,695 | -305 | -6.1% | 239,500 |
| 2022/05/18 | 5,020 | 5,070 | 4,960 | 5,000 | +115 | +2.4% | 79,700 |
751～
800
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 | 473,500円 | +4.4% | +1.9% | 0.51% | 24.33倍 | 2.90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 | 651,500円 | +22.6% | - | 0.00% | - | 9.97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 | 308,500円 | +2.8% | +1.6% | 1.94% | 11.92倍 | 0.69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 | 479,500円 | +14.3% | +17.2% | 1.46% | 22.21倍 | 13.33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 | 340,600円 | +5.0% | +1.5% | 2.61% | 21.72倍 | 3.87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
