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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,726 | 2,735 | 2,668 | 2,719 | +4 | +0.1% | 164,000 |
| 2024/02/26 | 2,635 | 2,727 | 2,630 | 2,715 | +123 | +4.7% | 190,100 |
| 2024/02/22 | 2,596 | 2,596 | 2,561 | 2,592 | +24 | +0.9% | 79,400 |
| 2024/02/21 | 2,560 | 2,577 | 2,550 | 2,568 | -7 | -0.3% | 98,800 |
| 2024/02/20 | 2,570 | 2,611 | 2,555 | 2,575 | +17 | +0.7% | 127,500 |
| 2024/02/19 | 2,510 | 2,567 | 2,492 | 2,558 | +26 | +1% | 158,500 |
| 2024/02/16 | 2,492 | 2,532 | 2,467 | 2,532 | +46 | +1.9% | 188,900 |
| 2024/02/15 | 2,558 | 2,558 | 2,486 | 2,486 | -14 | -0.6% | 217,300 |
| 2024/02/14 | 2,545 | 2,550 | 2,472 | 2,500 | -75 | -2.9% | 332,900 |
| 2024/02/13 | 2,802 | 2,811 | 2,572 | 2,575 | -327 | -11.3% | 679,700 |
| 2024/02/09 | 2,904 | 2,977 | 2,888 | 2,902 | -32 | -1.1% | 180,500 |
| 2024/02/08 | 2,940 | 2,958 | 2,901 | 2,934 | -20 | -0.7% | 207,400 |
| 2024/02/07 | 2,960 | 2,978 | 2,930 | 2,954 | -21 | -0.7% | 86,000 |
| 2024/02/06 | 3,025 | 3,040 | 2,956 | 2,975 | -65 | -2.1% | 161,200 |
| 2024/02/05 | 3,065 | 3,065 | 2,995 | 3,040 | -40 | -1.3% | 128,100 |
| 2024/02/02 | 3,080 | 3,110 | 3,065 | 3,080 | +10 | +0.3% | 93,200 |
| 2024/02/01 | 3,065 | 3,095 | 3,060 | 3,070 | -40 | -1.3% | 74,100 |
| 2024/01/31 | 3,140 | 3,165 | 3,060 | 3,110 | -70 | -2.2% | 111,600 |
| 2024/01/30 | 3,240 | 3,260 | 3,175 | 3,180 | -15 | -0.5% | 73,400 |
| 2024/01/29 | 3,170 | 3,235 | 3,170 | 3,195 | -5 | -0.2% | 59,500 |
| 2024/01/26 | 3,250 | 3,295 | 3,200 | 3,200 | -60 | -1.8% | 63,000 |
| 2024/01/25 | 3,225 | 3,270 | 3,210 | 3,260 | -5 | -0.2% | 62,900 |
| 2024/01/24 | 3,240 | 3,305 | 3,230 | 3,265 | -10 | -0.3% | 62,700 |
| 2024/01/23 | 3,275 | 3,350 | 3,245 | 3,275 | +30 | +0.9% | 156,700 |
| 2024/01/22 | 3,200 | 3,250 | 3,195 | 3,245 | +85 | +2.7% | 64,600 |
| 2024/01/19 | 3,130 | 3,195 | 3,130 | 3,160 | +55 | +1.8% | 95,300 |
| 2024/01/18 | 3,090 | 3,135 | 3,075 | 3,105 | +5 | +0.2% | 63,000 |
| 2024/01/17 | 3,200 | 3,225 | 3,100 | 3,100 | -65 | -2.1% | 129,900 |
| 2024/01/16 | 3,260 | 3,290 | 3,165 | 3,165 | -85 | -2.6% | 79,500 |
| 2024/01/15 | 3,290 | 3,295 | 3,220 | 3,250 | -15 | -0.5% | 66,600 |
| 2024/01/12 | 3,260 | 3,290 | 3,235 | 3,265 | +15 | +0.5% | 60,100 |
| 2024/01/11 | 3,245 | 3,250 | 3,200 | 3,250 | +15 | +0.5% | 71,800 |
| 2024/01/10 | 3,215 | 3,270 | 3,200 | 3,235 | +30 | +0.9% | 81,400 |
| 2024/01/09 | 3,150 | 3,240 | 3,145 | 3,205 | +85 | +2.7% | 96,600 |
| 2024/01/05 | 3,280 | 3,280 | 3,120 | 3,120 | -160 | -4.9% | 166,500 |
| 2024/01/04 | 3,240 | 3,320 | 3,230 | 3,280 | +5 | +0.2% | 112,100 |
| 2023/12/29 | 3,200 | 3,295 | 3,200 | 3,275 | +80 | +2.5% | 112,300 |
| 2023/12/28 | 3,180 | 3,200 | 3,130 | 3,195 | +15 | +0.5% | 62,500 |
| 2023/12/27 | 3,150 | 3,185 | 3,110 | 3,180 | +30 | +1% | 119,900 |
| 2023/12/26 | 2,964 | 3,170 | 2,963 | 3,150 | +203 | +6.9% | 165,600 |
| 2023/12/25 | 2,999 | 2,999 | 2,917 | 2,947 | -30 | -1% | 107,000 |
| 2023/12/22 | 2,969 | 3,000 | 2,954 | 2,977 | +11 | +0.4% | 124,000 |
| 2023/12/21 | 2,962 | 2,992 | 2,938 | 2,966 | -39 | -1.3% | 145,700 |
| 2023/12/20 | 3,145 | 3,145 | 3,000 | 3,005 | -170 | -5.4% | 157,700 |
| 2023/12/19 | 3,115 | 3,190 | 3,075 | 3,175 | +60 | +1.9% | 108,600 |
| 2023/12/18 | 3,060 | 3,120 | 3,015 | 3,115 | +5 | +0.2% | 146,800 |
| 2023/12/15 | 3,185 | 3,190 | 3,095 | 3,110 | -60 | -1.9% | 213,800 |
| 2023/12/14 | 3,200 | 3,235 | 3,170 | 3,170 | ±0 | ±0% | 169,800 |
| 2023/12/13 | 3,250 | 3,250 | 3,170 | 3,170 | -50 | -1.6% | 123,800 |
| 2023/12/12 | 3,240 | 3,260 | 3,170 | 3,220 | -10 | -0.3% | 136,200 |
151～
200
件表示中 / 6613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 | 358,000円 | +2.5% | +3.5% | 0.56% | 19.16倍 | 2.45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 |
| ＳＨＩＦＴ | 1,441,500円 | +29.5% | -3.3% | 0.00% | 34.77倍 | 7.99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 |
| ガンホー | 306,400円 | -8.2% | -14.7% | 0.98% | 12.30倍 | 1.36倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| テレ朝ＨＤ | 202,200円 | +0.4% | +0.4% | 2.47% | 11.42倍 | 0.49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 |
| ＴＫＣ | 387,500円 | +3.6% | +2.9% | 2.32% | 18.66倍 | 2.02倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
市場注目の銘柄
チャート関連のコラム
