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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 3,745 | 3,750 | 3,715 | 3,730 | -15 | -0.4% | 71,600 |
| 2025/07/17 | 3,650 | 3,750 | 3,640 | 3,745 | +80 | +2.2% | 91,400 |
| 2025/07/16 | 3,645 | 3,700 | 3,635 | 3,665 | +45 | +1.2% | 105,500 |
| 2025/07/15 | 3,660 | 3,665 | 3,615 | 3,620 | -40 | -1.1% | 56,400 |
| 2025/07/14 | 3,630 | 3,660 | 3,615 | 3,660 | +15 | +0.4% | 76,700 |
| 2025/07/11 | 3,700 | 3,715 | 3,645 | 3,645 | -35 | -1% | 74,000 |
| 2025/07/10 | 3,680 | 3,700 | 3,635 | 3,680 | -5 | -0.1% | 108,600 |
| 2025/07/09 | 3,690 | 3,730 | 3,665 | 3,685 | +25 | +0.7% | 136,000 |
| 2025/07/08 | 3,650 | 3,665 | 3,625 | 3,660 | +25 | +0.7% | 110,200 |
| 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 |
251～
300
件表示中 / 7055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 |
| マネフォワード | 549,700円 | +20.2% | - | 0.00% | - | 7.39倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| シンプレクスＨ | 114,900円 | +19.3% | +18.1% | 2.09% | 20.73倍 | 5.00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 |
| Ｓａｎｓａｎ | 198,100円 | +18.5% | +54.1% | 0.25% | 29.65倍 | 12.41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 |
| ＮＳＤ | 285,900円 | +7.0% | +1.9% | 3.39% | 16.54倍 | 2.93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
