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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 4,430 | 4,455 | 4,380 | 4,450 | +80 | +1.8% | 100,900 |
| 2025/10/17 | 4,395 | 4,395 | 4,320 | 4,370 | -35 | -0.8% | 87,800 |
| 2025/10/16 | 4,465 | 4,465 | 4,370 | 4,405 | -45 | -1% | 96,300 |
| 2025/10/15 | 4,500 | 4,510 | 4,390 | 4,450 | -20 | -0.4% | 103,500 |
| 2025/10/14 | 4,405 | 4,550 | 4,400 | 4,470 | +30 | +0.7% | 169,700 |
| 2025/10/10 | 4,575 | 4,575 | 4,415 | 4,440 | -180 | -3.9% | 170,200 |
| 2025/10/09 | 4,615 | 4,650 | 4,570 | 4,620 | -40 | -0.9% | 120,200 |
| 2025/10/08 | 4,655 | 4,705 | 4,640 | 4,660 | -40 | -0.9% | 87,300 |
| 2025/10/07 | 4,650 | 4,715 | 4,615 | 4,700 | +45 | +1% | 378,700 |
| 2025/10/06 | 4,705 | 4,720 | 4,625 | 4,655 | +5 | +0.1% | 350,700 |
| 2025/10/03 | 4,625 | 4,765 | 4,625 | 4,650 | +75 | +1.6% | 262,000 |
| 2025/10/02 | 4,665 | 4,675 | 4,545 | 4,575 | -145 | -3.1% | 121,800 |
| 2025/10/01 | 4,725 | 4,735 | 4,655 | 4,720 | -75 | -1.6% | 85,800 |
| 2025/09/30 | 4,765 | 4,800 | 4,720 | 4,795 | +40 | +0.8% | 175,300 |
| 2025/09/29 | 4,780 | 4,780 | 4,710 | 4,755 | -20 | -0.4% | 73,500 |
| 2025/09/26 | 4,855 | 4,925 | 4,740 | 4,775 | -80 | -1.6% | 410,300 |
| 2025/09/25 | 4,930 | 4,970 | 4,845 | 4,855 | -75 | -1.5% | 106,000 |
| 2025/09/24 | 4,870 | 4,950 | 4,845 | 4,930 | +55 | +1.1% | 115,000 |
| 2025/09/22 | 4,870 | 4,900 | 4,840 | 4,875 | +35 | +0.7% | 80,900 |
| 2025/09/19 | 4,965 | 4,990 | 4,800 | 4,840 | -90 | -1.8% | 338,700 |
| 2025/09/18 | 4,930 | 4,965 | 4,850 | 4,930 | -10 | -0.2% | 123,300 |
| 2025/09/17 | 5,090 | 5,120 | 4,920 | 4,940 | -180 | -3.5% | 200,500 |
| 2025/09/16 | 4,935 | 5,120 | 4,910 | 5,120 | +165 | +3.3% | 135,700 |
| 2025/09/12 | 5,000 | 5,040 | 4,940 | 4,955 | -15 | -0.3% | 173,600 |
| 2025/09/11 | 4,795 | 4,975 | 4,795 | 4,970 | +180 | +3.8% | 205,300 |
| 2025/09/10 | 4,860 | 4,880 | 4,785 | 4,790 | -55 | -1.1% | 88,000 |
| 2025/09/09 | 4,815 | 4,920 | 4,800 | 4,845 | +75 | +1.6% | 141,900 |
| 2025/09/08 | 4,730 | 4,775 | 4,710 | 4,770 | +75 | +1.6% | 84,200 |
| 2025/09/05 | 4,645 | 4,725 | 4,640 | 4,695 | +15 | +0.3% | 82,700 |
| 2025/09/04 | 4,710 | 4,730 | 4,665 | 4,680 | -15 | -0.3% | 65,300 |
| 2025/09/03 | 4,625 | 4,730 | 4,615 | 4,695 | +110 | +2.4% | 155,700 |
| 2025/09/02 | 4,630 | 4,680 | 4,585 | 4,585 | -40 | -0.9% | 93,800 |
| 2025/09/01 | 4,610 | 4,665 | 4,570 | 4,625 | -10 | -0.2% | 90,100 |
| 2025/08/29 | 4,615 | 4,690 | 4,610 | 4,635 | +5 | +0.1% | 125,700 |
| 2025/08/28 | 4,620 | 4,650 | 4,585 | 4,630 | +5 | +0.1% | 70,500 |
| 2025/08/27 | 4,655 | 4,675 | 4,605 | 4,625 | -25 | -0.5% | 104,300 |
| 2025/08/26 | 4,700 | 4,700 | 4,615 | 4,650 | -60 | -1.3% | 298,500 |
| 2025/08/25 | 4,705 | 4,750 | 4,630 | 4,710 | +30 | +0.6% | 126,400 |
| 2025/08/22 | 4,660 | 4,705 | 4,630 | 4,680 | +20 | +0.4% | 113,700 |
| 2025/08/21 | 4,645 | 4,695 | 4,570 | 4,660 | -10 | -0.2% | 130,700 |
| 2025/08/20 | 4,810 | 4,820 | 4,665 | 4,670 | -170 | -3.5% | 308,200 |
| 2025/08/19 | 4,520 | 4,845 | 4,520 | 4,840 | +320 | +7.1% | 379,300 |
| 2025/08/18 | 4,485 | 4,585 | 4,480 | 4,520 | +95 | +2.1% | 185,100 |
| 2025/08/15 | 4,445 | 4,445 | 4,375 | 4,425 | -20 | -0.4% | 116,900 |
| 2025/08/14 | 4,625 | 4,635 | 4,425 | 4,445 | -135 | -2.9% | 177,700 |
| 2025/08/13 | 4,500 | 4,640 | 4,415 | 4,580 | +120 | +2.7% | 323,700 |
| 2025/08/12 | 4,295 | 4,550 | 4,255 | 4,460 | +555 | +14.2% | 554,600 |
| 2025/08/08 | 3,900 | 3,925 | 3,855 | 3,905 | -20 | -0.5% | 126,800 |
| 2025/08/07 | 3,905 | 3,960 | 3,905 | 3,925 | +20 | +0.5% | 88,700 |
| 2025/08/06 | 3,900 | 3,905 | 3,810 | 3,905 | +15 | +0.4% | 154,400 |
101～
150
件表示中 / 6966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 | 351,500円 | +12.2% | +10.1% | 0.68% | 18.06倍 | 2.01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 |
| ラクス | 73,610円 | +22.7% | +56.6% | 0.46% | 21.54倍 | 10.67倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| ＮＳＤ | 279,100円 | +8.7% | +9.2% | 3.37% | 16.68倍 | 3.20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 |
| ＪＭＤＣ | 327,500円 | +21.0% | +29.3% | 0.49% | 28.96倍 | 2.70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 |
| ＡＮＹＣＯＬＯＲ | 320,000円 | +27.7% | +22.4% | 2.34% | 13.68倍 | 6.91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 |
市場注目の銘柄
チャート関連のコラム
