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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,304 | 1,314 | 1,288 | 1,299 | -15 | -1.1% | 84,900 |
| 2007/01/18 | 1,295 | 1,315 | 1,270 | 1,314 | +55 | +4.4% | 226,000 |
| 2007/01/17 | 1,220 | 1,265 | 1,220 | 1,259 | +40 | +3.3% | 131,400 |
| 2007/01/16 | 1,185 | 1,219 | 1,185 | 1,219 | +16 | +1.3% | 66,800 |
| 2007/01/15 | 1,207 | 1,221 | 1,195 | 1,203 | +3 | +0.3% | 46,500 |
| 2007/01/12 | 1,203 | 1,209 | 1,195 | 1,200 | ±0 | ±0% | 40,600 |
| 2007/01/11 | 1,223 | 1,223 | 1,196 | 1,200 | -3 | -0.2% | 56,100 |
| 2007/01/10 | 1,186 | 1,207 | 1,177 | 1,203 | +19 | +1.6% | 50,600 |
| 2007/01/09 | 1,200 | 1,215 | 1,171 | 1,184 | -31 | -2.6% | 110,600 |
| 2007/01/05 | 1,246 | 1,246 | 1,205 | 1,215 | -31 | -2.5% | 73,000 |
| 2007/01/04 | 1,251 | 1,251 | 1,237 | 1,246 | +18 | +1.5% | 33,400 |
| 2006/12/29 | 1,240 | 1,240 | 1,223 | 1,228 | ±0 | ±0% | 43,300 |
| 2006/12/28 | 1,220 | 1,237 | 1,217 | 1,228 | -2 | -0.2% | 39,800 |
| 2006/12/27 | 1,220 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 43,600 |
| 2006/12/26 | 1,190 | 1,241 | 1,189 | 1,230 | +39 | +3.3% | 142,100 |
| 2006/12/25 | 1,211 | 1,211 | 1,165 | 1,191 | -28 | -2.3% | 156,500 |
| 2006/12/22 | 1,232 | 1,240 | 1,205 | 1,219 | -30 | -2.4% | 144,200 |
| 2006/12/21 | 1,251 | 1,289 | 1,249 | 1,249 | -37 | -2.9% | 126,300 |
| 2006/12/20 | 1,260 | 1,299 | 1,260 | 1,286 | +25 | +2% | 47,900 |
| 2006/12/19 | 1,266 | 1,300 | 1,260 | 1,261 | -30 | -2.3% | 80,000 |
| 2006/12/18 | 1,310 | 1,310 | 1,281 | 1,291 | -27 | -2% | 97,300 |
| 2006/12/15 | 1,325 | 1,338 | 1,304 | 1,318 | -21 | -1.6% | 89,200 |
| 2006/12/14 | 1,342 | 1,355 | 1,327 | 1,339 | -3 | -0.2% | 69,600 |
| 2006/12/13 | 1,326 | 1,370 | 1,312 | 1,342 | +2 | +0.1% | 93,100 |
| 2006/12/12 | 1,357 | 1,371 | 1,326 | 1,340 | -15 | -1.1% | 92,900 |
| 2006/12/11 | 1,377 | 1,391 | 1,324 | 1,355 | -42 | -3% | 158,700 |
| 2006/12/08 | 1,380 | 1,408 | 1,374 | 1,397 | +6 | +0.4% | 188,800 |
| 2006/12/07 | 1,345 | 1,428 | 1,322 | 1,391 | +63 | +4.7% | 513,100 |
| 2006/12/06 | 1,277 | 1,333 | 1,265 | 1,328 | +44 | +3.4% | 241,200 |
| 2006/12/05 | 1,285 | 1,298 | 1,263 | 1,284 | -5 | -0.4% | 139,200 |
| 2006/12/04 | 1,290 | 1,312 | 1,282 | 1,289 | +39 | +3.1% | 268,300 |
| 2006/12/01 | 1,269 | 1,269 | 1,228 | 1,250 | -8 | -0.6% | 117,500 |
| 2006/11/30 | 1,289 | 1,297 | 1,240 | 1,258 | +10 | +0.8% | 258,500 |
| 2006/11/29 | 1,289 | 1,298 | 1,241 | 1,248 | -27 | -2.1% | 162,000 |
| 2006/11/28 | 1,264 | 1,313 | 1,261 | 1,275 | -29 | -2.2% | 208,900 |
| 2006/11/27 | 1,190 | 1,325 | 1,183 | 1,304 | +145 | +12.5% | 472,000 |
| 2006/11/24 | 1,140 | 1,165 | 1,121 | 1,159 | -1 | -0.1% | 87,200 |
| 2006/11/22 | 1,110 | 1,167 | 1,106 | 1,160 | +65 | +5.9% | 85,700 |
| 2006/11/21 | 1,170 | 1,190 | 1,080 | 1,095 | -55 | -4.8% | 123,400 |
| 2006/11/20 | 1,233 | 1,233 | 1,111 | 1,150 | -123 | -9.7% | 175,100 |
| 2006/11/17 | 1,290 | 1,308 | 1,271 | 1,273 | -35 | -2.7% | 76,700 |
| 2006/11/16 | 1,346 | 1,362 | 1,305 | 1,308 | -37 | -2.8% | 94,100 |
| 2006/11/15 | 1,354 | 1,370 | 1,330 | 1,345 | ±0 | ±0% | 90,500 |
| 2006/11/14 | 1,325 | 1,350 | 1,315 | 1,345 | +20 | +1.5% | 115,800 |
| 2006/11/13 | 1,300 | 1,340 | 1,270 | 1,325 | +5 | +0.4% | 131,200 |
| 2006/11/10 | 1,321 | 1,365 | 1,311 | 1,320 | -11 | -0.8% | 217,100 |
| 2006/11/09 | 1,312 | 1,365 | 1,291 | 1,331 | +39 | +3% | 424,400 |
| 2006/11/08 | 1,240 | 1,420 | 1,192 | 1,292 | +42 | +3.4% | 860,700 |
| 2006/11/07 | 1,280 | 1,291 | 1,240 | 1,250 | -22 | -1.7% | 78,500 |
| 2006/11/06 | 1,306 | 1,306 | 1,270 | 1,272 | -14 | -1.1% | 43,300 |
4551～
4600
件表示中 / 6828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 | 468,000円 | +4.4% | +1.9% | 0.51% | 24.05倍 | 2.86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 | 651,600円 | +22.6% | - | 0.00% | - | 9.97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 |
| テレ朝ＨＤ | 314,000円 | +2.8% | +1.6% | 1.91% | 12.14倍 | 0.71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 |
| ＡＮＹＣＯＬＯＲ | 480,500円 | +14.3% | +17.2% | 1.46% | 22.26倍 | 13.36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 |
| ＮＳＤ | 334,900円 | +5.0% | +1.5% | 2.66% | 21.35倍 | 3.80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
