ジャストプランニングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,210 | 4,270 | 3,940 | 3,985 | -265 | -6.2% | 253,600 |
| 2018/07/25 | 4,400 | 4,630 | 4,155 | 4,250 | -360 | -7.8% | 865,800 |
| 2018/07/24 | 5,510 | 5,560 | 4,610 | 4,610 | -1,000 | -17.8% | 582,800 |
| 2018/07/23 | 6,510 | 6,850 | 5,610 | 5,610 | -1,000 | -15.1% | 285,500 |
| 2018/07/20 | 5,950 | 6,870 | 5,950 | 6,610 | +630 | +10.5% | 266,900 |
| 2018/07/19 | 5,650 | 6,030 | 5,630 | 5,980 | +430 | +7.7% | 81,200 |
| 2018/07/18 | 5,550 | 5,660 | 5,440 | 5,550 | +20 | +0.4% | 81,900 |
| 2018/07/17 | 5,500 | 5,750 | 5,380 | 5,530 | +300 | +5.7% | 120,000 |
| 2018/07/13 | 5,030 | 5,270 | 4,955 | 5,230 | +245 | +4.9% | 89,200 |
| 2018/07/12 | 4,905 | 4,995 | 4,820 | 4,985 | +150 | +3.1% | 33,900 |
| 2018/07/11 | 5,040 | 5,040 | 4,750 | 4,835 | -135 | -2.7% | 47,900 |
| 2018/07/10 | 5,030 | 5,300 | 4,890 | 4,970 | -30 | -0.6% | 82,200 |
| 2018/07/09 | 4,845 | 5,030 | 4,715 | 5,000 | +205 | +4.3% | 70,800 |
| 2018/07/06 | 4,520 | 4,825 | 4,520 | 4,795 | +275 | +6.1% | 80,000 |
| 2018/07/05 | 4,740 | 4,740 | 4,470 | 4,520 | -220 | -4.6% | 71,100 |
| 2018/07/04 | 4,820 | 4,860 | 4,660 | 4,740 | -135 | -2.8% | 38,800 |
| 2018/07/03 | 4,855 | 5,020 | 4,700 | 4,875 | +45 | +0.9% | 64,700 |
| 2018/07/02 | 5,070 | 5,080 | 4,760 | 4,830 | -105 | -2.1% | 69,300 |
| 2018/06/29 | 4,905 | 5,240 | 4,855 | 4,935 | +335 | +7.3% | 94,300 |
| 2018/06/28 | 4,850 | 5,050 | 4,600 | 4,600 | -240 | -5% | 87,600 |
| 2018/06/27 | 4,575 | 4,860 | 4,520 | 4,840 | +325 | +7.2% | 62,200 |
| 2018/06/26 | 4,390 | 4,640 | 4,305 | 4,515 | +100 | +2.3% | 44,500 |
| 2018/06/25 | 4,385 | 4,570 | 4,230 | 4,415 | +5 | +0.1% | 73,500 |
| 2018/06/22 | 4,600 | 4,675 | 4,410 | 4,410 | -280 | -6% | 83,600 |
| 2018/06/21 | 4,620 | 4,830 | 4,585 | 4,690 | -70 | -1.5% | 68,000 |
| 2018/06/20 | 4,400 | 4,950 | 4,330 | 4,760 | +360 | +8.2% | 196,500 |
| 2018/06/19 | 4,290 | 4,420 | 4,150 | 4,400 | +50 | +1.1% | 79,500 |
| 2018/06/18 | 4,290 | 4,500 | 4,105 | 4,350 | +60 | +1.4% | 146,000 |
| 2018/06/15 | 3,900 | 4,350 | 3,845 | 4,290 | +625 | +17.1% | 358,500 |
| 2018/06/14 | 3,850 | 3,945 | 3,660 | 3,665 | -255 | -6.5% | 109,100 |
| 2018/06/13 | 3,720 | 4,020 | 3,590 | 3,920 | +270 | +7.4% | 96,400 |
| 2018/06/12 | 3,705 | 3,790 | 3,555 | 3,650 | -55 | -1.5% | 59,200 |
| 2018/06/11 | 3,860 | 3,920 | 3,685 | 3,705 | -225 | -5.7% | 56,800 |
| 2018/06/08 | 3,915 | 4,145 | 3,915 | 3,930 | -20 | -0.5% | 60,100 |
| 2018/06/07 | 3,900 | 3,990 | 3,845 | 3,950 | -10 | -0.3% | 44,900 |
| 2018/06/06 | 3,700 | 4,000 | 3,500 | 3,960 | +270 | +7.3% | 74,900 |
| 2018/06/05 | 3,685 | 3,860 | 3,640 | 3,690 | -65 | -1.7% | 49,900 |
| 2018/06/04 | 4,030 | 4,030 | 3,680 | 3,755 | -155 | -4% | 79,900 |
| 2018/06/01 | 4,075 | 4,130 | 3,760 | 3,910 | -130 | -3.2% | 87,200 |
| 2018/05/31 | 4,090 | 4,240 | 3,910 | 4,040 | -120 | -2.9% | 167,400 |
| 2018/05/30 | 3,500 | 4,160 | 3,500 | 4,160 | +465 | +12.6% | 199,600 |
| 2018/05/29 | 3,735 | 3,805 | 3,545 | 3,695 | -35 | -0.9% | 89,900 |
| 2018/05/28 | 3,665 | 3,840 | 3,520 | 3,730 | +235 | +6.7% | 119,400 |
| 2018/05/25 | 3,265 | 3,575 | 3,220 | 3,495 | +175 | +5.3% | 163,900 |
| 2018/05/24 | 3,050 | 3,375 | 3,035 | 3,320 | +448 | +15.6% | 256,100 |
| 2018/05/23 | 2,949 | 3,000 | 2,825 | 2,872 | -102 | -3.4% | 46,700 |
| 2018/05/22 | 2,820 | 2,976 | 2,768 | 2,974 | +143 | +5.1% | 62,400 |
| 2018/05/21 | 2,751 | 2,895 | 2,742 | 2,831 | +107 | +3.9% | 71,200 |
| 2018/05/18 | 2,685 | 2,729 | 2,618 | 2,724 | +66 | +2.5% | 43,900 |
| 2018/05/17 | 2,501 | 2,663 | 2,501 | 2,658 | +107 | +4.2% | 31,000 |
1651～
1700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ジャストプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャストプラ | 36,000円 | +15.0% | +22.0% | 3.06% | 10.29倍 | 1.17倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| シイエヌエス | 157,000円 | +13.6% | +4.0% | 4.78% | 9.33倍 | 1.24倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| テリロジーＨＤ | 26,400円 | +22.9% | -5.1% | 1.89% | 17.21倍 | 1.73倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ＧＤＨ | 65,600円 | +16.8% | +18.5% | 0.61% | 12.45倍 | 1.54倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| ヴィッツ | 107,300円 | +17.9% | +0.9% | 1.40% | 18.28倍 | 1.63倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
市場注目の銘柄
チャート関連のコラム
