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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,530 | 5,540 | 5,440 | 5,460 | +10 | +0.2% | 54,000 |
| 2021/12/13 | 5,450 | 5,500 | 5,420 | 5,450 | +80 | +1.5% | 63,900 |
| 2021/12/10 | 5,430 | 5,430 | 5,330 | 5,370 | -90 | -1.6% | 72,600 |
| 2021/12/09 | 5,590 | 5,620 | 5,420 | 5,460 | -170 | -3% | 110,500 |
| 2021/12/08 | 5,650 | 5,700 | 5,600 | 5,630 | ±0 | ±0% | 159,900 |
| 2021/12/07 | 5,500 | 5,630 | 5,470 | 5,630 | +220 | +4.1% | 101,400 |
| 2021/12/06 | 5,520 | 5,540 | 5,340 | 5,410 | -10 | -0.2% | 105,800 |
| 2021/12/03 | 5,280 | 5,430 | 5,270 | 5,420 | +160 | +3% | 101,500 |
| 2021/12/02 | 5,260 | 5,360 | 5,210 | 5,260 | +10 | +0.2% | 138,900 |
| 2021/12/01 | 5,250 | 5,310 | 5,140 | 5,250 | +60 | +1.2% | 204,500 |
| 2021/11/30 | 5,430 | 5,480 | 5,180 | 5,190 | -70 | -1.3% | 146,900 |
| 2021/11/29 | 5,120 | 5,410 | 5,110 | 5,260 | +40 | +0.8% | 148,800 |
| 2021/11/26 | 5,220 | 5,250 | 5,130 | 5,220 | -40 | -0.8% | 214,200 |
| 2021/11/25 | 5,440 | 5,460 | 5,250 | 5,260 | -190 | -3.5% | 197,500 |
| 2021/11/24 | 5,720 | 5,750 | 5,450 | 5,450 | -400 | -6.8% | 169,200 |
| 2021/11/22 | 5,690 | 5,870 | 5,690 | 5,850 | +140 | +2.5% | 66,300 |
| 2021/11/19 | 5,790 | 5,820 | 5,670 | 5,710 | -50 | -0.9% | 86,200 |
| 2021/11/18 | 5,790 | 5,830 | 5,710 | 5,760 | -60 | -1% | 79,100 |
| 2021/11/17 | 5,970 | 6,000 | 5,790 | 5,820 | -90 | -1.5% | 78,500 |
| 2021/11/16 | 5,780 | 5,950 | 5,760 | 5,910 | +90 | +1.5% | 95,500 |
| 2021/11/15 | 5,800 | 5,850 | 5,730 | 5,820 | +140 | +2.5% | 86,700 |
| 2021/11/12 | 5,610 | 5,820 | 5,570 | 5,680 | +20 | +0.4% | 120,100 |
| 2021/11/11 | 5,640 | 5,700 | 5,590 | 5,660 | -120 | -2.1% | 125,800 |
| 2021/11/10 | 5,760 | 5,860 | 5,720 | 5,780 | -30 | -0.5% | 57,000 |
| 2021/11/09 | 5,840 | 5,900 | 5,800 | 5,810 | -40 | -0.7% | 47,600 |
| 2021/11/08 | 5,930 | 5,930 | 5,810 | 5,850 | -90 | -1.5% | 55,300 |
| 2021/11/05 | 5,980 | 5,980 | 5,900 | 5,940 | +10 | +0.2% | 49,800 |
| 2021/11/04 | 5,940 | 5,940 | 5,860 | 5,930 | +40 | +0.7% | 60,800 |
| 2021/11/02 | 5,940 | 5,970 | 5,890 | 5,890 | -30 | -0.5% | 46,300 |
| 2021/11/01 | 5,960 | 6,000 | 5,850 | 5,920 | +60 | +1% | 99,700 |
| 2021/10/29 | 5,830 | 5,920 | 5,810 | 5,860 | -60 | -1% | 54,300 |
| 2021/10/28 | 5,810 | 5,920 | 5,800 | 5,920 | +110 | +1.9% | 78,800 |
| 2021/10/27 | 5,910 | 5,950 | 5,780 | 5,810 | -90 | -1.5% | 73,400 |
| 2021/10/26 | 5,840 | 5,920 | 5,820 | 5,900 | +90 | +1.5% | 77,100 |
| 2021/10/25 | 5,780 | 5,840 | 5,760 | 5,810 | -40 | -0.7% | 65,200 |
| 2021/10/22 | 5,910 | 5,920 | 5,810 | 5,850 | -10 | -0.2% | 75,200 |
| 2021/10/21 | 5,910 | 6,030 | 5,860 | 5,860 | -110 | -1.8% | 81,500 |
| 2021/10/20 | 5,930 | 5,990 | 5,920 | 5,970 | +90 | +1.5% | 140,200 |
| 2021/10/19 | 5,850 | 5,920 | 5,800 | 5,880 | +80 | +1.4% | 159,700 |
| 2021/10/18 | 5,860 | 5,880 | 5,760 | 5,800 | -30 | -0.5% | 161,000 |
| 2021/10/15 | 5,820 | 5,840 | 5,700 | 5,830 | +110 | +1.9% | 99,800 |
| 2021/10/14 | 5,760 | 5,780 | 5,670 | 5,720 | +30 | +0.5% | 102,200 |
| 2021/10/13 | 5,670 | 5,790 | 5,650 | 5,690 | ±0 | ±0% | 144,500 |
| 2021/10/12 | 5,770 | 5,770 | 5,640 | 5,690 | -100 | -1.7% | 109,100 |
| 2021/10/11 | 5,650 | 5,790 | 5,550 | 5,790 | +120 | +2.1% | 113,200 |
| 2021/10/08 | 5,750 | 5,800 | 5,670 | 5,670 | +20 | +0.4% | 122,000 |
| 2021/10/07 | 5,660 | 5,800 | 5,650 | 5,650 | +10 | +0.2% | 154,100 |
| 2021/10/06 | 5,850 | 5,930 | 5,620 | 5,640 | -80 | -1.4% | 167,200 |
| 2021/10/05 | 5,810 | 5,870 | 5,690 | 5,720 | -230 | -3.9% | 296,300 |
| 2021/10/04 | 6,140 | 6,170 | 5,920 | 5,950 | -180 | -2.9% | 129,700 |
901～
950
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 | 471,000円 | +4.4% | +1.9% | 0.51% | 24.20倍 | 2.88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 | 650,500円 | +22.6% | - | 0.00% | - | 9.95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 | 309,000円 | +2.8% | +1.6% | 1.94% | 11.94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 | 341,400円 | +5.0% | +1.5% | 2.61% | 21.77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
