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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,595 | 3,665 | 3,585 | 3,635 | +45 | +1.3% | 119,200 |
| 2025/07/04 | 3,585 | 3,605 | 3,560 | 3,590 | +5 | +0.1% | 98,800 |
| 2025/07/03 | 3,635 | 3,685 | 3,585 | 3,585 | -75 | -2% | 119,000 |
| 2025/07/02 | 3,680 | 3,725 | 3,655 | 3,660 | -25 | -0.7% | 109,900 |
| 2025/07/01 | 3,685 | 3,715 | 3,670 | 3,685 | -10 | -0.3% | 97,400 |
| 2025/06/30 | 3,715 | 3,740 | 3,695 | 3,695 | -5 | -0.1% | 98,200 |
| 2025/06/27 | 3,700 | 3,740 | 3,665 | 3,700 | ±0 | ±0% | 118,600 |
| 2025/06/26 | 3,690 | 3,775 | 3,670 | 3,700 | +10 | +0.3% | 184,200 |
| 2025/06/25 | 3,730 | 3,755 | 3,635 | 3,690 | -10 | -0.3% | 176,800 |
| 2025/06/24 | 3,725 | 3,740 | 3,685 | 3,700 | +40 | +1.1% | 178,400 |
| 2025/06/23 | 3,500 | 3,695 | 3,500 | 3,660 | +160 | +4.6% | 316,700 |
| 2025/06/20 | 3,535 | 3,535 | 3,470 | 3,500 | -35 | -1% | 629,500 |
| 2025/06/19 | 3,530 | 3,585 | 3,520 | 3,535 | +5 | +0.1% | 130,600 |
| 2025/06/18 | 3,495 | 3,565 | 3,490 | 3,530 | +40 | +1.1% | 152,800 |
| 2025/06/17 | 3,500 | 3,545 | 3,490 | 3,490 | -25 | -0.7% | 133,100 |
| 2025/06/16 | 3,530 | 3,530 | 3,480 | 3,515 | ±0 | ±0% | 131,400 |
| 2025/06/13 | 3,550 | 3,555 | 3,500 | 3,515 | -25 | -0.7% | 118,700 |
| 2025/06/12 | 3,555 | 3,555 | 3,505 | 3,540 | ±0 | ±0% | 125,900 |
| 2025/06/11 | 3,505 | 3,550 | 3,505 | 3,540 | +30 | +0.9% | 113,200 |
| 2025/06/10 | 3,535 | 3,555 | 3,505 | 3,510 | -25 | -0.7% | 134,100 |
| 2025/06/09 | 3,500 | 3,560 | 3,500 | 3,535 | +35 | +1% | 100,200 |
| 2025/06/06 | 3,500 | 3,520 | 3,480 | 3,500 | -20 | -0.6% | 116,600 |
| 2025/06/05 | 3,545 | 3,545 | 3,495 | 3,520 | -25 | -0.7% | 80,300 |
| 2025/06/04 | 3,510 | 3,550 | 3,490 | 3,545 | +45 | +1.3% | 93,000 |
| 2025/06/03 | 3,500 | 3,575 | 3,495 | 3,500 | +25 | +0.7% | 148,100 |
| 2025/06/02 | 3,405 | 3,540 | 3,405 | 3,475 | +30 | +0.9% | 132,300 |
| 2025/05/30 | 3,425 | 3,450 | 3,410 | 3,445 | +15 | +0.4% | 79,500 |
| 2025/05/29 | 3,415 | 3,465 | 3,415 | 3,430 | +30 | +0.9% | 91,300 |
| 2025/05/28 | 3,415 | 3,420 | 3,355 | 3,400 | -25 | -0.7% | 182,900 |
| 2025/05/27 | 3,495 | 3,565 | 3,410 | 3,425 | -20 | -0.6% | 216,900 |
| 2025/05/26 | 3,370 | 3,480 | 3,370 | 3,445 | +80 | +2.4% | 121,400 |
| 2025/05/23 | 3,405 | 3,430 | 3,365 | 3,365 | -35 | -1% | 129,500 |
| 2025/05/22 | 3,385 | 3,415 | 3,355 | 3,400 | -20 | -0.6% | 128,200 |
| 2025/05/21 | 3,400 | 3,455 | 3,375 | 3,420 | +10 | +0.3% | 180,600 |
| 2025/05/20 | 3,390 | 3,455 | 3,385 | 3,410 | +10 | +0.3% | 182,300 |
| 2025/05/19 | 3,360 | 3,430 | 3,345 | 3,400 | +15 | +0.4% | 164,300 |
| 2025/05/16 | 3,290 | 3,400 | 3,260 | 3,385 | +100 | +3% | 214,300 |
| 2025/05/15 | 3,310 | 3,325 | 3,210 | 3,285 | -95 | -2.8% | 262,200 |
| 2025/05/14 | 3,410 | 3,435 | 3,315 | 3,380 | -45 | -1.3% | 116,000 |
| 2025/05/13 | 3,425 | 3,470 | 3,410 | 3,425 | +15 | +0.4% | 83,900 |
| 2025/05/12 | 3,405 | 3,435 | 3,385 | 3,410 | +25 | +0.7% | 55,400 |
| 2025/05/09 | 3,380 | 3,415 | 3,360 | 3,385 | +20 | +0.6% | 82,800 |
| 2025/05/08 | 3,355 | 3,400 | 3,335 | 3,365 | +10 | +0.3% | 113,100 |
| 2025/05/07 | 3,355 | 3,395 | 3,335 | 3,355 | +5 | +0.1% | 76,700 |
| 2025/05/02 | 3,365 | 3,405 | 3,305 | 3,350 | -30 | -0.9% | 85,200 |
| 2025/05/01 | 3,410 | 3,415 | 3,370 | 3,380 | -30 | -0.9% | 129,600 |
| 2025/04/30 | 3,410 | 3,475 | 3,405 | 3,410 | -5 | -0.1% | 93,700 |
| 2025/04/28 | 3,425 | 3,430 | 3,385 | 3,415 | +10 | +0.3% | 92,900 |
| 2025/04/25 | 3,375 | 3,460 | 3,365 | 3,405 | +30 | +0.9% | 122,600 |
| 2025/04/24 | 3,410 | 3,420 | 3,365 | 3,375 | -15 | -0.4% | 61,000 |
101～
150
件表示中 / 6896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 | 503,000円 | +12.2% | +10.1% | 0.48% | 25.84倍 | 2.87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 |
| ＡＮＹＣＯＬＯＲ | 584,000円 | +16.6% | +26.4% | 1.20% | 25.08倍 | 16.23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 |
| テレ朝ＨＤ | 323,500円 | +3.7% | +12.2% | 1.85% | 11.61倍 | 0.71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 |
| ＮＳＤ | 356,100円 | +7.2% | +5.6% | 2.58% | 21.97倍 | 4.11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 |
| ＤｅＮＡ | 231,100円 | -8.5% | -21.4% | 1.73% | 17.18倍 | 0.94倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
