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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 2,983 | 3,120 | 2,911 | 3,070 | -170 | -5.2% | 255,200 |
| 2025/04/04 | 3,210 | 3,285 | 3,195 | 3,240 | -40 | -1.2% | 172,400 |
| 2025/04/03 | 3,255 | 3,310 | 3,235 | 3,280 | -95 | -2.8% | 139,200 |
| 2025/04/02 | 3,435 | 3,435 | 3,340 | 3,375 | ±0 | ±0% | 99,400 |
| 2025/04/01 | 3,395 | 3,395 | 3,355 | 3,375 | +5 | +0.1% | 89,700 |
| 2025/03/31 | 3,455 | 3,455 | 3,345 | 3,370 | -125 | -3.6% | 173,200 |
| 2025/03/28 | 3,540 | 3,545 | 3,490 | 3,495 | -45 | -1.3% | 118,400 |
| 2025/03/27 | 3,535 | 3,550 | 3,495 | 3,540 | ±0 | ±0% | 105,500 |
| 2025/03/26 | 3,545 | 3,560 | 3,510 | 3,540 | +15 | +0.4% | 96,400 |
| 2025/03/25 | 3,505 | 3,540 | 3,475 | 3,525 | +15 | +0.4% | 119,000 |
| 2025/03/24 | 3,545 | 3,545 | 3,470 | 3,510 | -35 | -1% | 67,700 |
| 2025/03/21 | 3,535 | 3,570 | 3,500 | 3,545 | +25 | +0.7% | 94,100 |
| 2025/03/19 | 3,515 | 3,555 | 3,505 | 3,520 | +15 | +0.4% | 70,800 |
| 2025/03/18 | 3,475 | 3,570 | 3,440 | 3,505 | +50 | +1.4% | 221,400 |
| 2025/03/17 | 3,505 | 3,505 | 3,455 | 3,455 | -25 | -0.7% | 69,000 |
| 2025/03/14 | 3,480 | 3,530 | 3,480 | 3,480 | -30 | -0.9% | 112,500 |
| 2025/03/13 | 3,500 | 3,530 | 3,460 | 3,510 | +45 | +1.3% | 113,200 |
| 2025/03/12 | 3,485 | 3,505 | 3,445 | 3,465 | -15 | -0.4% | 114,800 |
| 2025/03/11 | 3,510 | 3,525 | 3,420 | 3,480 | -95 | -2.7% | 130,800 |
| 2025/03/10 | 3,625 | 3,635 | 3,560 | 3,575 | -60 | -1.7% | 83,500 |
| 2025/03/07 | 3,660 | 3,705 | 3,630 | 3,635 | -65 | -1.8% | 87,800 |
| 2025/03/06 | 3,715 | 3,725 | 3,670 | 3,700 | +10 | +0.3% | 74,600 |
| 2025/03/05 | 3,710 | 3,725 | 3,655 | 3,690 | ±0 | ±0% | 133,200 |
| 2025/03/04 | 3,710 | 3,715 | 3,655 | 3,690 | +5 | +0.1% | 73,800 |
| 2025/03/03 | 3,720 | 3,720 | 3,640 | 3,685 | +10 | +0.3% | 85,500 |
| 2025/02/28 | 3,670 | 3,680 | 3,630 | 3,675 | -45 | -1.2% | 191,600 |
| 2025/02/27 | 3,740 | 3,760 | 3,705 | 3,720 | -10 | -0.3% | 71,400 |
| 2025/02/26 | 3,810 | 3,840 | 3,685 | 3,730 | -80 | -2.1% | 134,000 |
| 2025/02/25 | 3,830 | 3,845 | 3,740 | 3,810 | -50 | -1.3% | 141,000 |
| 2025/02/21 | 3,770 | 3,885 | 3,760 | 3,860 | +145 | +3.9% | 274,500 |
| 2025/02/20 | 3,625 | 3,760 | 3,605 | 3,715 | +135 | +3.8% | 242,000 |
| 2025/02/19 | 3,420 | 3,580 | 3,420 | 3,580 | +160 | +4.7% | 132,800 |
| 2025/02/18 | 3,450 | 3,450 | 3,400 | 3,420 | +10 | +0.3% | 42,800 |
| 2025/02/17 | 3,470 | 3,525 | 3,410 | 3,410 | -45 | -1.3% | 84,200 |
| 2025/02/14 | 3,505 | 3,520 | 3,445 | 3,455 | -15 | -0.4% | 65,400 |
| 2025/02/13 | 3,395 | 3,500 | 3,385 | 3,470 | +100 | +3% | 163,600 |
| 2025/02/12 | 3,410 | 3,410 | 3,330 | 3,370 | -20 | -0.6% | 73,200 |
| 2025/02/10 | 3,330 | 3,435 | 3,270 | 3,390 | -30 | -0.9% | 154,600 |
| 2025/02/07 | 3,435 | 3,475 | 3,395 | 3,420 | -10 | -0.3% | 154,600 |
| 2025/02/06 | 3,355 | 3,430 | 3,355 | 3,430 | +50 | +1.5% | 128,100 |
| 2025/02/05 | 3,370 | 3,390 | 3,345 | 3,380 | +15 | +0.4% | 64,700 |
| 2025/02/04 | 3,370 | 3,405 | 3,340 | 3,365 | +20 | +0.6% | 70,100 |
| 2025/02/03 | 3,355 | 3,360 | 3,295 | 3,345 | -25 | -0.7% | 129,400 |
| 2025/01/31 | 3,385 | 3,385 | 3,355 | 3,370 | -15 | -0.4% | 63,900 |
| 2025/01/30 | 3,375 | 3,400 | 3,365 | 3,385 | -20 | -0.6% | 56,900 |
| 2025/01/29 | 3,470 | 3,470 | 3,405 | 3,405 | -60 | -1.7% | 62,000 |
| 2025/01/28 | 3,400 | 3,490 | 3,385 | 3,465 | +95 | +2.8% | 142,400 |
| 2025/01/27 | 3,380 | 3,385 | 3,355 | 3,370 | +25 | +0.7% | 35,100 |
| 2025/01/24 | 3,335 | 3,380 | 3,335 | 3,345 | +25 | +0.8% | 39,200 |
| 2025/01/23 | 3,345 | 3,355 | 3,315 | 3,320 | -25 | -0.7% | 48,300 |
151～
200
件表示中 / 6884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 | 511,000円 | +12.2% | +10.1% | 0.47% | 26.25倍 | 2.92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 |
| Ｕ－ＮＥＸＴ | 202,500円 | +8.6% | +4.2% | 0.84% | 19.74倍 | 3.74倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| テレ朝ＨＤ | 326,500円 | +3.7% | +12.2% | 1.84% | 11.72倍 | 0.72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 |
| ＤｅＮＡ | 257,250円 | -8.5% | -21.4% | 1.55% | 19.12倍 | 1.05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 |
| ＮＳＤ | 355,700円 | +7.2% | +5.6% | 2.59% | 21.95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 |
市場注目の銘柄
チャート関連のコラム
