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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,716 | 1,734 | 1,707 | 1,730 | +17 | +1% | 121,800 |
| 2017/07/26 | 1,760 | 1,760 | 1,708 | 1,713 | -39 | -2.2% | 153,100 |
| 2017/07/25 | 1,730 | 1,756 | 1,730 | 1,752 | +27 | +1.6% | 184,000 |
| 2017/07/24 | 1,695 | 1,727 | 1,689 | 1,725 | +37 | +2.2% | 111,200 |
| 2017/07/21 | 1,702 | 1,717 | 1,680 | 1,688 | -5 | -0.3% | 213,800 |
| 2017/07/20 | 1,686 | 1,713 | 1,684 | 1,693 | +14 | +0.8% | 238,900 |
| 2017/07/19 | 1,637 | 1,685 | 1,637 | 1,679 | +55 | +3.4% | 204,900 |
| 2017/07/18 | 1,622 | 1,644 | 1,610 | 1,624 | -15 | -0.9% | 219,700 |
| 2017/07/14 | 1,660 | 1,663 | 1,637 | 1,639 | -20 | -1.2% | 98,900 |
| 2017/07/13 | 1,633 | 1,663 | 1,625 | 1,659 | +33 | +2% | 124,700 |
| 2017/07/12 | 1,639 | 1,646 | 1,621 | 1,626 | -9 | -0.6% | 127,000 |
| 2017/07/11 | 1,630 | 1,643 | 1,611 | 1,635 | +20 | +1.2% | 135,600 |
| 2017/07/10 | 1,602 | 1,627 | 1,596 | 1,615 | +31 | +2% | 139,800 |
| 2017/07/07 | 1,581 | 1,604 | 1,580 | 1,584 | -25 | -1.6% | 135,700 |
| 2017/07/06 | 1,639 | 1,644 | 1,604 | 1,609 | -23 | -1.4% | 152,700 |
| 2017/07/05 | 1,621 | 1,633 | 1,604 | 1,632 | +4 | +0.2% | 171,000 |
| 2017/07/04 | 1,671 | 1,681 | 1,622 | 1,628 | -41 | -2.5% | 192,400 |
| 2017/07/03 | 1,675 | 1,683 | 1,666 | 1,669 | ±0 | ±0% | 144,300 |
| 2017/06/30 | 1,697 | 1,699 | 1,644 | 1,669 | -46 | -2.7% | 272,400 |
| 2017/06/29 | 1,711 | 1,725 | 1,695 | 1,715 | +16 | +0.9% | 156,900 |
| 2017/06/28 | 1,745 | 1,765 | 1,692 | 1,699 | -54 | -3.1% | 246,700 |
| 2017/06/27 | 1,770 | 1,780 | 1,744 | 1,753 | -8 | -0.5% | 212,600 |
| 2017/06/26 | 1,755 | 1,766 | 1,727 | 1,761 | +21 | +1.2% | 151,300 |
| 2017/06/23 | 1,736 | 1,763 | 1,730 | 1,740 | +10 | +0.6% | 402,300 |
| 2017/06/22 | 1,694 | 1,735 | 1,688 | 1,730 | +40 | +2.4% | 213,100 |
| 2017/06/21 | 1,685 | 1,702 | 1,674 | 1,690 | -3 | -0.2% | 159,900 |
| 2017/06/20 | 1,694 | 1,697 | 1,677 | 1,693 | +16 | +1% | 190,500 |
| 2017/06/19 | 1,656 | 1,696 | 1,652 | 1,677 | +9 | +0.5% | 137,100 |
| 2017/06/16 | 1,690 | 1,690 | 1,657 | 1,668 | -15 | -0.9% | 174,900 |
| 2017/06/15 | 1,698 | 1,702 | 1,679 | 1,683 | -27 | -1.6% | 188,300 |
| 2017/06/14 | 1,722 | 1,738 | 1,710 | 1,710 | -2 | -0.1% | 168,600 |
| 2017/06/13 | 1,694 | 1,730 | 1,692 | 1,712 | +3 | +0.2% | 120,900 |
| 2017/06/12 | 1,702 | 1,714 | 1,671 | 1,709 | -12 | -0.7% | 282,500 |
| 2017/06/09 | 1,721 | 1,733 | 1,711 | 1,721 | +6 | +0.3% | 220,200 |
| 2017/06/08 | 1,740 | 1,745 | 1,715 | 1,715 | -24 | -1.4% | 186,800 |
| 2017/06/07 | 1,725 | 1,745 | 1,715 | 1,739 | +10 | +0.6% | 219,200 |
| 2017/06/06 | 1,761 | 1,772 | 1,724 | 1,729 | -15 | -0.9% | 348,300 |
| 2017/06/05 | 1,668 | 1,748 | 1,664 | 1,744 | +74 | +4.4% | 342,500 |
| 2017/06/02 | 1,685 | 1,706 | 1,666 | 1,670 | -8 | -0.5% | 283,700 |
| 2017/06/01 | 1,660 | 1,681 | 1,640 | 1,678 | +18 | +1.1% | 212,600 |
| 2017/05/31 | 1,646 | 1,661 | 1,631 | 1,660 | +8 | +0.5% | 246,400 |
| 2017/05/30 | 1,676 | 1,688 | 1,639 | 1,652 | -15 | -0.9% | 226,700 |
| 2017/05/29 | 1,613 | 1,677 | 1,602 | 1,667 | +45 | +2.8% | 289,000 |
| 2017/05/26 | 1,636 | 1,639 | 1,594 | 1,622 | -9 | -0.6% | 217,300 |
| 2017/05/25 | 1,620 | 1,639 | 1,601 | 1,631 | +16 | +1% | 288,100 |
| 2017/05/24 | 1,630 | 1,634 | 1,597 | 1,615 | +3 | +0.2% | 369,200 |
| 2017/05/23 | 1,580 | 1,646 | 1,580 | 1,612 | +46 | +2.9% | 490,100 |
| 2017/05/22 | 1,550 | 1,569 | 1,535 | 1,566 | +27 | +1.8% | 232,200 |
| 2017/05/19 | 1,543 | 1,573 | 1,535 | 1,539 | +1 | +0.1% | 434,900 |
| 2017/05/18 | 1,476 | 1,539 | 1,471 | 1,538 | +31 | +2.1% | 304,500 |
1901～
1950
件表示中 / 6757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 | 338,000円 | +2.5% | +3.5% | 0.59% | 18.09倍 | 2.17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 | 369,000円 | +27.2% | +23.6% | 1.76% | 21.26倍 | 13.19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 |
| 沖縄セルラー | 465,000円 | +0.8% | +1.8% | 2.75% | 17.41倍 | 2.26倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| Ｄガレージ | 431,500円 | +5.7% | +42.9% | 1.23% | 28.24倍 | 2.66倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＪＭＤＣ | 325,000円 | +21.0% | +29.3% | 0.49% | 28.71倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム
