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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,470 | 3,525 | 3,410 | 3,410 | -45 | -1.3% | 84,200 |
| 2025/02/14 | 3,505 | 3,520 | 3,445 | 3,455 | -15 | -0.4% | 65,400 |
| 2025/02/13 | 3,395 | 3,500 | 3,385 | 3,470 | +100 | +3% | 163,600 |
| 2025/02/12 | 3,410 | 3,410 | 3,330 | 3,370 | -20 | -0.6% | 73,200 |
| 2025/02/10 | 3,330 | 3,435 | 3,270 | 3,390 | -30 | -0.9% | 154,600 |
| 2025/02/07 | 3,435 | 3,475 | 3,395 | 3,420 | -10 | -0.3% | 154,600 |
| 2025/02/06 | 3,355 | 3,430 | 3,355 | 3,430 | +50 | +1.5% | 128,100 |
| 2025/02/05 | 3,370 | 3,390 | 3,345 | 3,380 | +15 | +0.4% | 64,700 |
| 2025/02/04 | 3,370 | 3,405 | 3,340 | 3,365 | +20 | +0.6% | 70,100 |
| 2025/02/03 | 3,355 | 3,360 | 3,295 | 3,345 | -25 | -0.7% | 129,400 |
| 2025/01/31 | 3,385 | 3,385 | 3,355 | 3,370 | -15 | -0.4% | 63,900 |
| 2025/01/30 | 3,375 | 3,400 | 3,365 | 3,385 | -20 | -0.6% | 56,900 |
| 2025/01/29 | 3,470 | 3,470 | 3,405 | 3,405 | -60 | -1.7% | 62,000 |
| 2025/01/28 | 3,400 | 3,490 | 3,385 | 3,465 | +95 | +2.8% | 142,400 |
| 2025/01/27 | 3,380 | 3,385 | 3,355 | 3,370 | +25 | +0.7% | 35,100 |
| 2025/01/24 | 3,335 | 3,380 | 3,335 | 3,345 | +25 | +0.8% | 39,200 |
| 2025/01/23 | 3,345 | 3,355 | 3,315 | 3,320 | -25 | -0.7% | 48,300 |
| 2025/01/22 | 3,375 | 3,375 | 3,345 | 3,345 | -15 | -0.4% | 34,800 |
| 2025/01/21 | 3,340 | 3,375 | 3,330 | 3,360 | +25 | +0.7% | 58,500 |
| 2025/01/20 | 3,360 | 3,395 | 3,335 | 3,335 | -15 | -0.4% | 33,400 |
| 2025/01/17 | 3,370 | 3,375 | 3,305 | 3,350 | -20 | -0.6% | 60,300 |
| 2025/01/16 | 3,425 | 3,430 | 3,360 | 3,370 | -30 | -0.9% | 49,900 |
| 2025/01/15 | 3,380 | 3,430 | 3,380 | 3,400 | +5 | +0.1% | 44,900 |
| 2025/01/14 | 3,395 | 3,415 | 3,350 | 3,395 | -25 | -0.7% | 64,800 |
| 2025/01/10 | 3,400 | 3,430 | 3,380 | 3,420 | ±0 | ±0% | 48,700 |
| 2025/01/09 | 3,465 | 3,470 | 3,395 | 3,420 | -45 | -1.3% | 69,700 |
| 2025/01/08 | 3,430 | 3,490 | 3,405 | 3,465 | +5 | +0.1% | 103,900 |
| 2025/01/07 | 3,455 | 3,480 | 3,420 | 3,460 | +35 | +1% | 60,700 |
| 2025/01/06 | 3,530 | 3,535 | 3,420 | 3,425 | -90 | -2.6% | 105,900 |
| 2024/12/30 | 3,545 | 3,550 | 3,510 | 3,515 | -40 | -1.1% | 47,800 |
| 2024/12/27 | 3,525 | 3,555 | 3,515 | 3,555 | +40 | +1.1% | 64,400 |
| 2024/12/26 | 3,535 | 3,555 | 3,510 | 3,515 | -20 | -0.6% | 55,700 |
| 2024/12/25 | 3,560 | 3,575 | 3,510 | 3,535 | -10 | -0.3% | 55,300 |
| 2024/12/24 | 3,575 | 3,575 | 3,525 | 3,545 | -30 | -0.8% | 35,200 |
| 2024/12/23 | 3,560 | 3,600 | 3,550 | 3,575 | +25 | +0.7% | 64,500 |
| 2024/12/20 | 3,570 | 3,570 | 3,475 | 3,550 | ±0 | ±0% | 105,700 |
| 2024/12/19 | 3,515 | 3,565 | 3,515 | 3,550 | -35 | -1% | 65,400 |
| 2024/12/18 | 3,610 | 3,625 | 3,580 | 3,585 | +10 | +0.3% | 47,100 |
| 2024/12/17 | 3,575 | 3,600 | 3,550 | 3,575 | ±0 | ±0% | 51,000 |
| 2024/12/16 | 3,600 | 3,605 | 3,555 | 3,575 | -30 | -0.8% | 41,200 |
| 2024/12/13 | 3,545 | 3,625 | 3,540 | 3,605 | +25 | +0.7% | 91,700 |
| 2024/12/12 | 3,560 | 3,605 | 3,560 | 3,580 | +30 | +0.8% | 105,500 |
| 2024/12/11 | 3,555 | 3,580 | 3,520 | 3,550 | -45 | -1.3% | 74,100 |
| 2024/12/10 | 3,575 | 3,615 | 3,550 | 3,595 | +50 | +1.4% | 128,800 |
| 2024/12/09 | 3,530 | 3,575 | 3,510 | 3,545 | +60 | +1.7% | 83,100 |
| 2024/12/06 | 3,475 | 3,495 | 3,460 | 3,485 | +30 | +0.9% | 60,100 |
| 2024/12/05 | 3,480 | 3,490 | 3,445 | 3,455 | -30 | -0.9% | 70,600 |
| 2024/12/04 | 3,510 | 3,535 | 3,485 | 3,485 | -25 | -0.7% | 67,800 |
| 2024/12/03 | 3,500 | 3,545 | 3,495 | 3,510 | +10 | +0.3% | 102,600 |
| 2024/12/02 | 3,415 | 3,525 | 3,415 | 3,500 | +55 | +1.6% | 145,600 |
51～
100
件表示中 / 6751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 | 339,500円 | +2.5% | +3.5% | 0.59% | 18.17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 |
| フリー | 399,000円 | +30.0% | - | 0.00% | 196.74倍 | 12.96倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＡＮＹＣＯＬＯＲ | 372,000円 | +27.2% | +23.6% | 1.75% | 21.43倍 | 13.30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 |
| ＪＭＤＣ | 321,100円 | +32.8% | +31.8% | 0.44% | 33.85倍 | 2.91倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| シンプレクスＨ | 345,500円 | +15.0% | +16.8% | 1.88% | 22.66倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
