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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 6,280 | 6,320 | 6,100 | 6,130 | -190 | -3% | 128,800 |
| 2021/09/30 | 6,350 | 6,360 | 6,220 | 6,320 | -120 | -1.9% | 126,400 |
| 2021/09/29 | 6,510 | 6,520 | 6,350 | 6,440 | -240 | -3.6% | 156,000 |
| 2021/09/28 | 6,830 | 6,840 | 6,620 | 6,680 | -250 | -3.6% | 109,100 |
| 2021/09/27 | 7,110 | 7,120 | 6,930 | 6,930 | -190 | -2.7% | 121,100 |
| 2021/09/24 | 7,100 | 7,120 | 7,010 | 7,120 | +200 | +2.9% | 77,800 |
| 2021/09/22 | 7,020 | 7,060 | 6,910 | 6,920 | -160 | -2.3% | 105,800 |
| 2021/09/21 | 7,100 | 7,190 | 7,050 | 7,080 | -250 | -3.4% | 142,900 |
| 2021/09/17 | 7,250 | 7,360 | 7,170 | 7,330 | +150 | +2.1% | 147,000 |
| 2021/09/16 | 7,310 | 7,320 | 7,150 | 7,180 | ±0 | ±0% | 149,300 |
| 2021/09/15 | 7,180 | 7,250 | 7,130 | 7,180 | +20 | +0.3% | 108,900 |
| 2021/09/14 | 7,140 | 7,220 | 7,100 | 7,160 | -70 | -1% | 112,100 |
| 2021/09/13 | 7,110 | 7,230 | 7,050 | 7,230 | +10 | +0.1% | 126,800 |
| 2021/09/10 | 6,980 | 7,230 | 6,980 | 7,220 | +230 | +3.3% | 174,700 |
| 2021/09/09 | 7,060 | 7,130 | 6,950 | 6,990 | -100 | -1.4% | 101,400 |
| 2021/09/08 | 7,000 | 7,090 | 7,000 | 7,090 | +100 | +1.4% | 127,500 |
| 2021/09/07 | 6,860 | 7,040 | 6,860 | 6,990 | +260 | +3.9% | 211,600 |
| 2021/09/06 | 6,780 | 6,820 | 6,700 | 6,730 | -10 | -0.1% | 145,400 |
| 2021/09/03 | 6,570 | 6,770 | 6,540 | 6,740 | +110 | +1.7% | 123,600 |
| 2021/09/02 | 6,630 | 6,670 | 6,580 | 6,630 | +30 | +0.5% | 77,200 |
| 2021/09/01 | 6,500 | 6,620 | 6,450 | 6,600 | +100 | +1.5% | 123,700 |
| 2021/08/31 | 6,430 | 6,530 | 6,410 | 6,500 | +60 | +0.9% | 107,000 |
| 2021/08/30 | 6,400 | 6,440 | 6,270 | 6,440 | +110 | +1.7% | 117,000 |
| 2021/08/27 | 6,300 | 6,360 | 6,270 | 6,330 | +30 | +0.5% | 62,200 |
| 2021/08/26 | 6,270 | 6,340 | 6,260 | 6,300 | ±0 | ±0% | 80,800 |
| 2021/08/25 | 6,180 | 6,320 | 6,180 | 6,300 | +120 | +1.9% | 75,700 |
| 2021/08/24 | 6,090 | 6,190 | 6,090 | 6,180 | +100 | +1.6% | 72,900 |
| 2021/08/23 | 5,930 | 6,110 | 5,920 | 6,080 | +110 | +1.8% | 68,000 |
| 2021/08/20 | 5,870 | 5,990 | 5,830 | 5,970 | +80 | +1.4% | 62,500 |
| 2021/08/19 | 5,760 | 5,940 | 5,760 | 5,890 | +120 | +2.1% | 82,400 |
| 2021/08/18 | 5,600 | 5,790 | 5,590 | 5,770 | +120 | +2.1% | 72,800 |
| 2021/08/17 | 5,780 | 5,840 | 5,620 | 5,650 | -120 | -2.1% | 84,900 |
| 2021/08/16 | 5,840 | 5,870 | 5,730 | 5,770 | -80 | -1.4% | 84,100 |
| 2021/08/13 | 5,790 | 5,870 | 5,790 | 5,850 | +30 | +0.5% | 74,400 |
| 2021/08/12 | 6,030 | 6,030 | 5,790 | 5,820 | -130 | -2.2% | 97,700 |
| 2021/08/11 | 6,040 | 6,070 | 5,940 | 5,950 | -60 | -1% | 63,900 |
| 2021/08/10 | 5,820 | 6,050 | 5,820 | 6,010 | +160 | +2.7% | 249,100 |
| 2021/08/06 | 6,140 | 6,250 | 5,710 | 5,850 | -490 | -7.7% | 252,500 |
| 2021/08/05 | 6,310 | 6,390 | 6,260 | 6,340 | +10 | +0.2% | 77,400 |
| 2021/08/04 | 6,380 | 6,380 | 6,260 | 6,330 | -150 | -2.3% | 67,600 |
| 2021/08/03 | 6,510 | 6,580 | 6,420 | 6,480 | -100 | -1.5% | 92,500 |
| 2021/08/02 | 6,490 | 6,640 | 6,450 | 6,580 | +230 | +3.6% | 115,600 |
| 2021/07/30 | 6,470 | 6,510 | 6,310 | 6,350 | -130 | -2% | 72,500 |
| 2021/07/29 | 6,480 | 6,540 | 6,460 | 6,480 | +30 | +0.5% | 36,900 |
| 2021/07/28 | 6,450 | 6,500 | 6,420 | 6,450 | -100 | -1.5% | 49,800 |
| 2021/07/27 | 6,500 | 6,550 | 6,460 | 6,550 | +170 | +2.7% | 77,200 |
| 2021/07/26 | 6,410 | 6,500 | 6,350 | 6,380 | +140 | +2.2% | 81,000 |
| 2021/07/21 | 6,180 | 6,290 | 6,170 | 6,240 | +90 | +1.5% | 47,500 |
| 2021/07/20 | 6,100 | 6,180 | 6,000 | 6,150 | +10 | +0.2% | 83,400 |
| 2021/07/19 | 6,240 | 6,260 | 6,130 | 6,140 | -180 | -2.8% | 77,500 |
951～
1000
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 | 650,000円 | +22.6% | - | 0.00% | - | 9.94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 | 479,000円 | +14.3% | +17.2% | 1.46% | 22.19倍 | 13.32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 | 340,900円 | +5.0% | +1.5% | 2.61% | 21.74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
