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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 1,198 | 1,243 | 1,180 | 1,195 | -6 | -0.5% | 227,900 |
| 2006/09/13 | 1,310 | 1,326 | 1,200 | 1,201 | -89 | -6.9% | 288,200 |
| 2006/09/12 | 1,312 | 1,328 | 1,271 | 1,290 | -2 | -0.2% | 321,600 |
| 2006/09/11 | 1,270 | 1,368 | 1,259 | 1,292 | +17 | +1.3% | 804,200 |
| 2006/09/08 | 1,200 | 1,275 | 1,190 | 1,275 | +70 | +5.8% | 286,500 |
| 2006/09/07 | 1,196 | 1,215 | 1,193 | 1,205 | -11 | -0.9% | 118,300 |
| 2006/09/06 | 1,200 | 1,250 | 1,196 | 1,216 | +26 | +2.2% | 311,800 |
| 2006/09/05 | 1,188 | 1,203 | 1,170 | 1,190 | ±0 | ±0% | 104,600 |
| 2006/09/04 | 1,201 | 1,220 | 1,175 | 1,190 | +1 | +0.1% | 151,000 |
| 2006/09/01 | 1,100 | 1,210 | 1,083 | 1,189 | +86 | +7.8% | 272,000 |
| 2006/08/31 | 1,100 | 1,139 | 1,093 | 1,103 | -17 | -1.5% | 121,800 |
| 2006/08/30 | 1,145 | 1,153 | 1,103 | 1,120 | -33 | -2.9% | 87,800 |
| 2006/08/29 | 1,150 | 1,167 | 1,130 | 1,153 | +8 | +0.7% | 70,800 |
| 2006/08/28 | 1,204 | 1,204 | 1,135 | 1,145 | -58 | -4.8% | 96,200 |
| 2006/08/25 | 1,205 | 1,230 | 1,191 | 1,203 | -17 | -1.4% | 83,700 |
| 2006/08/24 | 1,205 | 1,233 | 1,202 | 1,220 | +1 | +0.1% | 127,000 |
| 2006/08/23 | 1,230 | 1,237 | 1,207 | 1,219 | -6 | -0.5% | 126,400 |
| 2006/08/22 | 1,179 | 1,225 | 1,167 | 1,225 | +45 | +3.8% | 102,300 |
| 2006/08/21 | 1,199 | 1,208 | 1,180 | 1,180 | -12 | -1% | 90,100 |
| 2006/08/18 | 1,190 | 1,206 | 1,173 | 1,192 | -2 | -0.2% | 173,200 |
| 2006/08/17 | 1,230 | 1,246 | 1,190 | 1,194 | -6 | -0.5% | 264,300 |
| 2006/08/16 | 1,240 | 1,280 | 1,200 | 1,200 | +4 | +0.3% | 417,300 |
| 2006/08/15 | 1,122 | 1,197 | 1,115 | 1,196 | +78 | +7% | 187,900 |
| 2006/08/14 | 1,110 | 1,135 | 1,091 | 1,118 | -1 | -0.1% | 78,300 |
| 2006/08/11 | 1,148 | 1,160 | 1,118 | 1,119 | -21 | -1.8% | 94,900 |
| 2006/08/10 | 1,133 | 1,165 | 1,114 | 1,140 | +14 | +1.2% | 144,100 |
| 2006/08/09 | 1,080 | 1,135 | 1,064 | 1,126 | +26 | +2.4% | 132,500 |
| 2006/08/08 | 1,030 | 1,118 | 1,021 | 1,100 | +30 | +2.8% | 263,300 |
| 2006/08/07 | 1,141 | 1,159 | 1,065 | 1,070 | -78 | -6.8% | 210,000 |
| 2006/08/04 | 1,157 | 1,177 | 1,121 | 1,148 | -12 | -1% | 152,400 |
| 2006/08/03 | 1,235 | 1,258 | 1,127 | 1,160 | -51 | -4.2% | 280,400 |
| 2006/08/02 | 1,091 | 1,239 | 1,083 | 1,211 | +106 | +9.6% | 300,900 |
| 2006/08/01 | 1,105 | 1,135 | 1,100 | 1,105 | +1 | +0.1% | 144,700 |
| 2006/07/31 | 1,102 | 1,120 | 1,082 | 1,104 | +62 | +6% | 167,800 |
| 2006/07/28 | 1,042 | 1,058 | 997 | 1,042 | -2 | -0.2% | 222,400 |
| 2006/07/27 | 990 | 1,060 | 942 | 1,044 | +14 | +1.4% | 450,400 |
| 2006/07/26 | 1,107 | 1,120 | 1,030 | 1,030 | -91 | -8.1% | 181,100 |
| 2006/07/25 | 1,178 | 1,188 | 1,110 | 1,121 | +3 | +0.3% | 147,400 |
| 2006/07/24 | 1,120 | 1,121 | 1,075 | 1,118 | -42 | -3.6% | 199,300 |
| 2006/07/21 | 1,114 | 1,189 | 1,110 | 1,160 | -34 | -2.8% | 166,100 |
| 2006/07/20 | 1,177 | 1,239 | 1,166 | 1,194 | +97 | +8.8% | 310,800 |
| 2006/07/19 | 1,122 | 1,141 | 1,029 | 1,097 | +15 | +1.4% | 333,500 |
| 2006/07/18 | 1,170 | 1,170 | 1,049 | 1,082 | -167 | -13.4% | 426,500 |
| 2006/07/14 | 1,313 | 1,329 | 1,238 | 1,249 | -84 | -6.3% | 244,700 |
| 2006/07/13 | 1,306 | 1,396 | 1,300 | 1,333 | -13 | -1% | 150,500 |
| 2006/07/12 | 1,370 | 1,379 | 1,334 | 1,346 | -42 | -3% | 147,600 |
| 2006/07/11 | 1,439 | 1,450 | 1,373 | 1,388 | -62 | -4.3% | 133,200 |
| 2006/07/10 | 1,370 | 1,458 | 1,340 | 1,450 | +20 | +1.4% | 315,700 |
| 2006/07/07 | 1,490 | 1,499 | 1,420 | 1,430 | -50 | -3.4% | 291,500 |
| 2006/07/06 | 1,514 | 1,574 | 1,452 | 1,480 | -40 | -2.6% | 650,400 |
4601～
4650
件表示中 / 6795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 | 363,500円 | +4.4% | +1.9% | 0.66% | 18.68倍 | 2.23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 |
| ＪＭＤＣ | 368,500円 | +21.0% | +29.3% | 0.43% | 32.55倍 | 3.09倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| 沖縄セルラー | 504,000円 | +0.8% | +1.8% | 2.54% | 18.81倍 | 2.44倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| シンプレクスＨ | 397,500円 | +15.0% | +16.8% | 1.64% | 26.08倍 | 4.62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 |
| ＴＫＣ | 427,500円 | +6.4% | +1.0% | 2.34% | 19.23倍 | 2.11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
