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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 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 |
| 2006/07/05 | 1,440 | 1,540 | 1,411 | 1,520 | +58 | +4% | 812,800 |
| 2006/07/04 | 1,385 | 1,467 | 1,360 | 1,462 | +107 | +7.9% | 420,200 |
| 2006/07/03 | 1,366 | 1,380 | 1,330 | 1,355 | -15 | -1.1% | 119,100 |
| 2006/06/30 | 1,391 | 1,419 | 1,370 | 1,370 | -5 | -0.4% | 129,700 |
| 2006/06/29 | 1,354 | 1,386 | 1,354 | 1,375 | +28 | +2.1% | 118,000 |
| 2006/06/28 | 1,325 | 1,360 | 1,325 | 1,347 | -18 | -1.3% | 92,400 |
| 2006/06/27 | 1,370 | 1,390 | 1,344 | 1,365 | -21 | -1.5% | 190,200 |
| 2006/06/26 | 1,418 | 1,435 | 1,368 | 1,386 | -2 | -0.1% | 324,000 |
| 2006/06/23 | 1,330 | 1,429 | 1,315 | 1,388 | +44 | +3.3% | 461,000 |
| 2006/06/22 | 1,356 | 1,362 | 1,307 | 1,344 | +27 | +2.1% | 329,000 |
| 2006/06/21 | 1,310 | 1,327 | 1,261 | 1,317 | +20 | +1.5% | 273,700 |
| 2006/06/20 | 1,324 | 1,339 | 1,280 | 1,297 | -41 | -3.1% | 295,800 |
| 2006/06/19 | 1,300 | 1,390 | 1,251 | 1,338 | +33 | +2.5% | 635,400 |
| 2006/06/16 | 1,497 | 1,497 | 1,257 | 1,305 | -152 | -10.4% | 1,307,300 |
| 2006/06/15 | 1,574 | 1,610 | 1,440 | 1,457 | -37 | -2.5% | 1,278,600 |
| 2006/06/14 | 1,310 | 1,494 | 1,301 | 1,494 | +200 | +15.5% | 827,700 |
| 2006/06/13 | 1,210 | 1,370 | 1,202 | 1,294 | +47 | +3.8% | 773,500 |
| 2006/06/12 | 1,102 | 1,250 | 1,081 | 1,247 | +147 | +13.4% | 394,900 |
| 2006/06/09 | 1,110 | 1,124 | 1,033 | 1,100 | +70 | +6.8% | 320,600 |
| 2006/06/08 | 1,049 | 1,050 | 981 | 1,030 | -39 | -3.6% | 427,200 |
| 2006/06/07 | 1,095 | 1,125 | 1,061 | 1,069 | -24 | -2.2% | 328,400 |
| 2006/06/06 | 1,100 | 1,172 | 1,082 | 1,093 | -47 | -4.1% | 332,900 |
| 2006/06/05 | 1,100 | 1,186 | 1,034 | 1,140 | +53 | +4.9% | 474,800 |
| 2006/06/02 | 1,080 | 1,093 | 927 | 1,087 | +21 | +2% | 676,900 |
| 2006/06/01 | 1,171 | 1,201 | 1,050 | 1,066 | -59 | -5.2% | 583,800 |
| 2006/05/31 | 1,059 | 1,193 | 1,040 | 1,125 | +6 | +0.5% | 629,100 |
| 2006/05/30 | 1,086 | 1,146 | 1,024 | 1,119 | -87 | -7.2% | 1,032,600 |
| 2006/05/29 | 1,399 | 1,399 | 1,201 | 1,206 | -193 | -13.8% | 729,600 |
| 2006/05/26 | 1,451 | 1,484 | 1,360 | 1,399 | -28 | -2% | 471,600 |
| 2006/05/25 | 1,502 | 1,530 | 1,401 | 1,427 | -105 | -6.9% | 856,300 |
| 2006/05/24 | 1,532 | 1,577 | 1,532 | 1,532 | -300 | -16.4% | 362,300 |
| 2006/05/23 | 1,836 | 1,888 | 1,811 | 1,832 | -64 | -3.4% | 113,500 |
| 2006/05/22 | 2,000 | 2,040 | 1,860 | 1,896 | -65 | -3.3% | 179,700 |
| 2006/05/19 | 1,839 | 1,985 | 1,820 | 1,961 | +92 | +4.9% | 188,300 |
| 2006/05/18 | 1,730 | 1,930 | 1,720 | 1,869 | +44 | +2.4% | 168,800 |
| 2006/05/17 | 1,771 | 1,825 | 1,701 | 1,825 | +114 | +6.7% | 178,300 |
| 2006/05/16 | 1,860 | 1,870 | 1,680 | 1,711 | -129 | -7% | 273,700 |
| 2006/05/15 | 1,853 | 1,895 | 1,820 | 1,840 | -35 | -1.9% | 149,200 |
| 2006/05/12 | 1,875 | 1,949 | 1,841 | 1,875 | -76 | -3.9% | 305,400 |
| 2006/05/11 | 2,010 | 2,035 | 1,951 | 1,951 | -74 | -3.7% | 94,500 |
| 2006/05/10 | 1,966 | 2,070 | 1,925 | 2,025 | +30 | +1.5% | 156,000 |
4601～
4650
件表示中 / 6754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 | 336,500円 | +2.5% | +3.5% | 0.59% | 18.01倍 | 2.17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 |
| ＡＮＹＣＯＬＯＲ | 379,000円 | +27.2% | +23.6% | 1.72% | 21.84倍 | 13.55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 |
| ＪＭＤＣ | 332,000円 | +32.8% | +31.8% | 0.42% | 35.00倍 | 3.01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 |
| Ｄガレージ | 453,500円 | +5.7% | +42.9% | 1.17% | 29.69倍 | 2.80倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| 沖縄セルラー | 444,000円 | +6.4% | +2.4% | 2.70% | 17.03倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
