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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 3,455 | 3,480 | 3,420 | 3,460 | +35 | +1% | 60,700 |
| 2025/01/06 | 3,530 | 3,535 | 3,420 | 3,425 | -90 | -2.6% | 105,900 |
| 2024/12/30 | 3,545 | 3,550 | 3,510 | 3,515 | -40 | -1.1% | 47,800 |
| 2024/12/27 | 3,525 | 3,555 | 3,515 | 3,555 | +40 | +1.1% | 64,400 |
| 2024/12/26 | 3,535 | 3,555 | 3,510 | 3,515 | -20 | -0.6% | 55,700 |
| 2024/12/25 | 3,560 | 3,575 | 3,510 | 3,535 | -10 | -0.3% | 55,300 |
| 2024/12/24 | 3,575 | 3,575 | 3,525 | 3,545 | -30 | -0.8% | 35,200 |
| 2024/12/23 | 3,560 | 3,600 | 3,550 | 3,575 | +25 | +0.7% | 64,500 |
| 2024/12/20 | 3,570 | 3,570 | 3,475 | 3,550 | ±0 | ±0% | 105,700 |
| 2024/12/19 | 3,515 | 3,565 | 3,515 | 3,550 | -35 | -1% | 65,400 |
| 2024/12/18 | 3,610 | 3,625 | 3,580 | 3,585 | +10 | +0.3% | 47,100 |
| 2024/12/17 | 3,575 | 3,600 | 3,550 | 3,575 | ±0 | ±0% | 51,000 |
| 2024/12/16 | 3,600 | 3,605 | 3,555 | 3,575 | -30 | -0.8% | 41,200 |
| 2024/12/13 | 3,545 | 3,625 | 3,540 | 3,605 | +25 | +0.7% | 91,700 |
| 2024/12/12 | 3,560 | 3,605 | 3,560 | 3,580 | +30 | +0.8% | 105,500 |
| 2024/12/11 | 3,555 | 3,580 | 3,520 | 3,550 | -45 | -1.3% | 74,100 |
| 2024/12/10 | 3,575 | 3,615 | 3,550 | 3,595 | +50 | +1.4% | 128,800 |
| 2024/12/09 | 3,530 | 3,575 | 3,510 | 3,545 | +60 | +1.7% | 83,100 |
| 2024/12/06 | 3,475 | 3,495 | 3,460 | 3,485 | +30 | +0.9% | 60,100 |
| 2024/12/05 | 3,480 | 3,490 | 3,445 | 3,455 | -30 | -0.9% | 70,600 |
| 2024/12/04 | 3,510 | 3,535 | 3,485 | 3,485 | -25 | -0.7% | 67,800 |
| 2024/12/03 | 3,500 | 3,545 | 3,495 | 3,510 | +10 | +0.3% | 102,600 |
| 2024/12/02 | 3,415 | 3,525 | 3,415 | 3,500 | +55 | +1.6% | 145,600 |
| 2024/11/29 | 3,420 | 3,495 | 3,405 | 3,445 | +40 | +1.2% | 111,800 |
| 2024/11/28 | 3,415 | 3,445 | 3,370 | 3,405 | +25 | +0.7% | 86,900 |
| 2024/11/27 | 3,420 | 3,420 | 3,330 | 3,380 | -50 | -1.5% | 96,800 |
| 2024/11/26 | 3,320 | 3,450 | 3,305 | 3,430 | +115 | +3.5% | 176,700 |
| 2024/11/25 | 3,325 | 3,335 | 3,275 | 3,315 | +10 | +0.3% | 246,200 |
| 2024/11/22 | 3,295 | 3,320 | 3,280 | 3,305 | +20 | +0.6% | 114,700 |
| 2024/11/21 | 3,295 | 3,295 | 3,250 | 3,285 | +5 | +0.2% | 70,800 |
| 2024/11/20 | 3,250 | 3,295 | 3,230 | 3,280 | +25 | +0.8% | 102,900 |
| 2024/11/19 | 3,220 | 3,270 | 3,220 | 3,255 | -5 | -0.2% | 83,200 |
| 2024/11/18 | 3,255 | 3,280 | 3,235 | 3,260 | -10 | -0.3% | 96,000 |
| 2024/11/15 | 3,340 | 3,340 | 3,250 | 3,270 | -70 | -2.1% | 152,600 |
| 2024/11/14 | 3,380 | 3,410 | 3,310 | 3,340 | -20 | -0.6% | 125,800 |
| 2024/11/13 | 3,380 | 3,380 | 3,335 | 3,360 | -20 | -0.6% | 74,300 |
| 2024/11/12 | 3,360 | 3,405 | 3,360 | 3,380 | +45 | +1.3% | 90,500 |
| 2024/11/11 | 3,205 | 3,370 | 3,205 | 3,335 | -65 | -1.9% | 175,400 |
| 2024/11/08 | 3,440 | 3,480 | 3,400 | 3,400 | +30 | +0.9% | 97,700 |
| 2024/11/07 | 3,345 | 3,395 | 3,330 | 3,370 | -15 | -0.4% | 61,900 |
| 2024/11/06 | 3,345 | 3,445 | 3,345 | 3,385 | +100 | +3% | 107,400 |
| 2024/11/05 | 3,400 | 3,425 | 3,285 | 3,285 | -110 | -3.2% | 104,400 |
| 2024/11/01 | 3,420 | 3,450 | 3,395 | 3,395 | -40 | -1.2% | 66,200 |
| 2024/10/31 | 3,425 | 3,445 | 3,410 | 3,435 | ±0 | ±0% | 77,500 |
| 2024/10/30 | 3,450 | 3,460 | 3,395 | 3,435 | +5 | +0.1% | 126,700 |
| 2024/10/29 | 3,395 | 3,450 | 3,390 | 3,430 | +20 | +0.6% | 51,800 |
| 2024/10/28 | 3,360 | 3,430 | 3,360 | 3,410 | +50 | +1.5% | 65,200 |
| 2024/10/25 | 3,375 | 3,390 | 3,335 | 3,360 | -15 | -0.4% | 75,300 |
| 2024/10/24 | 3,370 | 3,400 | 3,350 | 3,375 | -35 | -1% | 118,500 |
| 2024/10/23 | 3,435 | 3,440 | 3,395 | 3,410 | -25 | -0.7% | 64,400 |
251～
300
件表示中 / 6924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 | 517,000円 | +12.2% | +10.1% | 0.46% | 26.56倍 | 2.95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 |
| ラクス | 100,750円 | +22.7% | +56.6% | 0.34% | 30.02倍 | 14.87倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| Ｕ－ＮＥＸＴ | 192,200円 | +8.6% | +4.2% | 0.88% | 18.74倍 | 3.55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 |
| ＤｅＮＡ | 257,450円 | -8.5% | -21.4% | 1.55% | 19.13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 | 343,900円 | +7.2% | +5.6% | 2.68% | 21.11倍 | 3.95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
