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 |
|---|---|---|---|---|---|---|---|
| 2026/03/25 | 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 |
| 2026/03/04 | 3,545 | 3,545 | 3,320 | 3,470 | -55 | -1.6% | 759,100 |
| 2026/03/03 | 3,685 | 3,700 | 3,505 | 3,525 | -160 | -4.3% | 327,300 |
| 2026/03/02 | 3,800 | 3,810 | 3,655 | 3,685 | -240 | -6.1% | 329,800 |
| 2026/02/27 | 3,990 | 3,990 | 3,870 | 3,925 | -20 | -0.5% | 150,000 |
| 2026/02/26 | 3,900 | 3,955 | 3,865 | 3,945 | +105 | +2.7% | 129,900 |
| 2026/02/25 | 3,875 | 3,910 | 3,830 | 3,840 | +15 | +0.4% | 166,200 |
| 2026/02/24 | 3,930 | 3,965 | 3,800 | 3,825 | -175 | -4.4% | 182,100 |
| 2026/02/20 | 3,985 | 4,040 | 3,945 | 4,000 | +35 | +0.9% | 114,000 |
| 2026/02/19 | 4,005 | 4,025 | 3,930 | 3,965 | -50 | -1.2% | 185,300 |
| 2026/02/18 | 3,965 | 4,035 | 3,935 | 4,015 | +40 | +1% | 182,700 |
| 2026/02/17 | 4,020 | 4,040 | 3,950 | 3,975 | -15 | -0.4% | 107,400 |
| 2026/02/16 | 3,995 | 4,005 | 3,940 | 3,990 | +35 | +0.9% | 119,900 |
| 2026/02/13 | 4,125 | 4,185 | 3,940 | 3,955 | -240 | -5.7% | 177,200 |
| 2026/02/12 | 4,250 | 4,335 | 4,165 | 4,195 | -105 | -2.4% | 259,500 |
| 2026/02/10 | 4,270 | 4,385 | 4,255 | 4,300 | +90 | +2.1% | 189,600 |
| 2026/02/09 | 4,355 | 4,390 | 4,040 | 4,210 | -95 | -2.2% | 296,800 |
| 2026/02/06 | 4,420 | 4,450 | 4,305 | 4,305 | -185 | -4.1% | 115,700 |
| 2026/02/05 | 4,485 | 4,535 | 4,440 | 4,490 | +50 | +1.1% | 130,900 |
| 2026/02/04 | 4,660 | 4,660 | 4,320 | 4,440 | -290 | -6.1% | 308,200 |
| 2026/02/03 | 4,710 | 4,760 | 4,700 | 4,730 | +5 | +0.1% | 80,300 |
| 2026/02/02 | 4,820 | 4,820 | 4,680 | 4,725 | -55 | -1.2% | 85,300 |
| 2026/01/30 | 4,795 | 4,825 | 4,760 | 4,780 | -15 | -0.3% | 115,600 |
| 2026/01/29 | 4,820 | 4,830 | 4,730 | 4,795 | -35 | -0.7% | 79,600 |
| 2026/01/28 | 4,900 | 4,900 | 4,830 | 4,830 | -100 | -2% | 59,800 |
| 2026/01/27 | 4,935 | 4,970 | 4,910 | 4,930 | ±0 | ±0% | 80,700 |
| 2026/01/26 | 4,985 | 5,020 | 4,885 | 4,930 | -130 | -2.6% | 123,200 |
| 2026/01/23 | 5,050 | 5,130 | 5,030 | 5,060 | +60 | +1.2% | 74,300 |
| 2026/01/22 | 5,040 | 5,060 | 5,000 | 5,000 | -40 | -0.8% | 97,100 |
| 2026/01/21 | 5,000 | 5,060 | 4,995 | 5,040 | ±0 | ±0% | 51,100 |
| 2026/01/20 | 5,060 | 5,100 | 5,010 | 5,040 | -50 | -1% | 70,200 |
| 2026/01/19 | 5,180 | 5,200 | 5,090 | 5,090 | -80 | -1.5% | 49,600 |
| 2026/01/16 | 5,140 | 5,200 | 5,080 | 5,170 | -60 | -1.1% | 61,200 |
| 2026/01/15 | 5,240 | 5,260 | 5,180 | 5,230 | -40 | -0.8% | 54,100 |
| 2026/01/14 | 5,200 | 5,290 | 5,180 | 5,270 | +150 | +2.9% | 93,700 |
| 2026/01/13 | 5,080 | 5,200 | 5,040 | 5,120 | +80 | +1.6% | 89,100 |
| 2026/01/09 | 5,030 | 5,060 | 4,990 | 5,040 | +10 | +0.2% | 50,000 |
101～
150
件表示中 / 7069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 |
| Ｓａｎｓａｎ | 219,700円 | +18.5% | +54.1% | 0.23% | 32.88倍 | 13.77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 |
| シンプレクスＨ | 117,700円 | +19.3% | +18.1% | 2.04% | 21.22倍 | 5.12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 |
| ＳＨＩＦＴ | 95,210円 | +23.3% | +5.4% | 0.43% | 27.04倍 | 6.37倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＮＳＤ | 289,100円 | +7.0% | +1.9% | 3.36% | 16.69倍 | 2.96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
