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 |
|---|---|---|---|---|---|---|---|
| 2026/05/20 | 3,805 | 3,815 | 3,740 | 3,790 | -50 | -1.3% | 97,200 |
| 2026/05/19 | 3,855 | 3,870 | 3,795 | 3,840 | +30 | +0.8% | 128,100 |
| 2026/05/18 | 3,735 | 3,825 | 3,715 | 3,810 | +75 | +2% | 153,700 |
| 2026/05/15 | 3,680 | 3,770 | 3,645 | 3,735 | +115 | +3.2% | 172,700 |
| 2026/05/14 | 3,680 | 3,715 | 3,615 | 3,620 | -70 | -1.9% | 129,100 |
| 2026/05/13 | 3,680 | 3,745 | 3,655 | 3,690 | +20 | +0.5% | 125,200 |
| 2026/05/12 | 3,690 | 3,760 | 3,655 | 3,670 | -45 | -1.2% | 124,300 |
| 2026/05/11 | 3,775 | 3,785 | 3,710 | 3,715 | -30 | -0.8% | 103,200 |
| 2026/05/08 | 3,765 | 3,790 | 3,715 | 3,745 | +50 | +1.4% | 139,200 |
| 2026/05/07 | 3,705 | 3,745 | 3,680 | 3,695 | -5 | -0.1% | 107,700 |
| 2026/05/01 | 3,705 | 3,725 | 3,655 | 3,700 | +5 | +0.1% | 112,600 |
| 2026/04/30 | 3,700 | 3,720 | 3,660 | 3,695 | -55 | -1.5% | 168,000 |
| 2026/04/28 | 3,730 | 3,775 | 3,700 | 3,750 | +55 | +1.5% | 156,000 |
| 2026/04/27 | 3,600 | 3,775 | 3,575 | 3,695 | +115 | +3.2% | 234,000 |
| 2026/04/24 | 3,595 | 3,640 | 3,555 | 3,580 | +20 | +0.6% | 119,100 |
| 2026/04/23 | 3,565 | 3,595 | 3,505 | 3,560 | -75 | -2.1% | 134,700 |
| 2026/04/22 | 3,580 | 3,645 | 3,575 | 3,635 | +35 | +1% | 88,500 |
| 2026/04/21 | 3,640 | 3,680 | 3,590 | 3,600 | -15 | -0.4% | 75,500 |
| 2026/04/20 | 3,650 | 3,650 | 3,580 | 3,615 | -35 | -1% | 102,800 |
| 2026/04/17 | 3,620 | 3,680 | 3,610 | 3,650 | +35 | +1% | 109,700 |
| 2026/04/16 | 3,655 | 3,695 | 3,615 | 3,615 | +15 | +0.4% | 125,800 |
| 2026/04/15 | 3,615 | 3,665 | 3,600 | 3,600 | +30 | +0.8% | 117,600 |
| 2026/04/14 | 3,585 | 3,595 | 3,525 | 3,570 | +45 | +1.3% | 83,200 |
| 2026/04/13 | 3,545 | 3,565 | 3,505 | 3,525 | -60 | -1.7% | 83,500 |
| 2026/04/10 | 3,590 | 3,600 | 3,535 | 3,585 | -30 | -0.8% | 111,200 |
| 2026/04/09 | 3,645 | 3,650 | 3,595 | 3,615 | -40 | -1.1% | 115,100 |
| 2026/04/08 | 3,660 | 3,685 | 3,640 | 3,655 | +70 | +2% | 119,900 |
| 2026/04/07 | 3,580 | 3,620 | 3,565 | 3,585 | +50 | +1.4% | 88,900 |
| 2026/04/06 | 3,530 | 3,595 | 3,530 | 3,535 | +5 | +0.1% | 66,300 |
| 2026/04/03 | 3,535 | 3,575 | 3,515 | 3,530 | +30 | +0.9% | 68,000 |
| 2026/04/02 | 3,575 | 3,605 | 3,495 | 3,500 | -75 | -2.1% | 102,100 |
| 2026/04/01 | 3,540 | 3,575 | 3,535 | 3,575 | +85 | +2.4% | 81,000 |
| 2026/03/31 | 3,500 | 3,540 | 3,475 | 3,490 | +35 | +1% | 110,300 |
| 2026/03/30 | 3,345 | 3,455 | 3,345 | 3,455 | -35 | -1% | 134,100 |
| 2026/03/27 | 3,520 | 3,525 | 3,485 | 3,490 | -10 | -0.3% | 79,000 |
| 2026/03/26 | 3,550 | 3,550 | 3,465 | 3,500 | -25 | -0.7% | 82,300 |
| 2026/03/25 | 3,480 | 3,535 | 3,480 | 3,525 | +10 | +0.3% | 87,400 |
| 2026/03/24 | 3,500 | 3,560 | 3,500 | 3,515 | +45 | +1.3% | 75,100 |
| 2026/03/23 | 3,445 | 3,500 | 3,425 | 3,470 | -45 | -1.3% | 110,800 |
| 2026/03/19 | 3,575 | 3,625 | 3,510 | 3,515 | -130 | -3.6% | 135,700 |
| 2026/03/18 | 3,560 | 3,645 | 3,555 | 3,645 | +75 | +2.1% | 103,500 |
| 2026/03/17 | 3,585 | 3,605 | 3,540 | 3,570 | -20 | -0.6% | 91,100 |
| 2026/03/16 | 3,505 | 3,605 | 3,505 | 3,590 | +35 | +1% | 92,800 |
| 2026/03/13 | 3,525 | 3,600 | 3,525 | 3,555 | +10 | +0.3% | 100,700 |
| 2026/03/12 | 3,505 | 3,560 | 3,495 | 3,545 | -70 | -1.9% | 104,200 |
| 2026/03/11 | 3,605 | 3,660 | 3,595 | 3,615 | -25 | -0.7% | 89,900 |
| 2026/03/10 | 3,635 | 3,700 | 3,605 | 3,640 | +20 | +0.6% | 131,900 |
| 2026/03/09 | 3,550 | 3,640 | 3,530 | 3,620 | -45 | -1.2% | 190,600 |
| 2026/03/06 | 3,500 | 3,695 | 3,500 | 3,665 | +240 | +7% | 395,000 |
| 2026/03/05 | 3,540 | 3,555 | 3,405 | 3,425 | -45 | -1.3% | 307,500 |
51～
100
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 | 198,000円 | +18.5% | +54.1% | 0.25% | 29.63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 | 285,750円 | +7.0% | +1.9% | 3.39% | 16.53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
