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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 50,000 | 50,000 | 50,000 | 50,000 | +300 | +0.6% | 2 |
| 2010/10/29 | 50,000 | 50,000 | 49,000 | 49,700 | -400 | -0.8% | 13 |
| 2010/10/28 | 49,000 | 50,100 | 49,000 | 50,100 | +2,000 | +4.2% | 4 |
| 2010/10/27 | 48,100 | 48,100 | 48,100 | 48,100 | -1,400 | -2.8% | 1 |
| 2010/10/26 | 50,500 | 50,500 | 48,900 | 49,500 | -400 | -0.8% | 6 |
| 2010/10/25 | 50,000 | 50,000 | 49,900 | 49,900 | -100 | -0.2% | 16 |
| 2010/10/22 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 8 |
| 2010/10/21 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 13 |
| 2010/10/20 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 45 |
| 2010/10/19 | 50,000 | 50,000 | 50,000 | 50,000 | - | - | 3 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 1 |
| 2010/10/14 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 6 |
| 2010/10/13 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 4 |
| 2010/10/12 | 52,000 | 52,000 | 51,000 | 51,000 | ±0 | ±0% | 18 |
| 2010/10/08 | 50,000 | 51,000 | 50,000 | 51,000 | -100 | -0.2% | 4 |
| 2010/10/07 | 51,600 | 51,600 | 51,100 | 51,100 | -400 | -0.8% | 4 |
| 2010/10/06 | 51,500 | 51,500 | 51,500 | 51,500 | -1,400 | -2.6% | 4 |
| 2010/10/05 | 51,600 | 52,900 | 50,800 | 52,900 | -100 | -0.2% | 13 |
| 2010/10/04 | 52,000 | 53,000 | 51,000 | 53,000 | +1,000 | +1.9% | 24 |
| 2010/10/01 | 52,000 | 52,000 | 52,000 | 52,000 | -1,000 | -1.9% | 7 |
| 2010/09/30 | 54,000 | 54,000 | 53,000 | 53,000 | -2,000 | -3.6% | 5 |
| 2010/09/29 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 2 |
| 2010/09/28 | 55,000 | 55,000 | 55,000 | 55,000 | +100 | +0.2% | 11 |
| 2010/09/27 | 53,000 | 54,900 | 53,000 | 54,900 | -600 | -1.1% | 27 |
| 2010/09/24 | 55,500 | 55,500 | 55,500 | 55,500 | +500 | +0.9% | 9 |
| 2010/09/22 | 57,900 | 57,900 | 55,000 | 55,000 | -3,000 | -5.2% | 6 |
| 2010/09/21 | 55,400 | 58,000 | 55,400 | 58,000 | +5,400 | +10.3% | 9 |
| 2010/09/17 | 53,500 | 53,500 | 52,600 | 52,600 | -900 | -1.7% | 16 |
| 2010/09/16 | 53,500 | 53,500 | 53,500 | 53,500 | -600 | -1.1% | 4 |
| 2010/09/15 | 54,500 | 54,500 | 54,100 | 54,100 | -1,900 | -3.4% | 10 |
| 2010/09/14 | 56,000 | 56,000 | 56,000 | 56,000 | -1,000 | -1.8% | 1 |
| 2010/09/13 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 3 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 56,000 | 58,000 | 56,000 | 58,000 | +1,000 | +1.8% | 9 |
| 2010/09/08 | 57,000 | 57,000 | 57,000 | 57,000 | -800 | -1.4% | 1 |
| 2010/09/07 | 57,800 | 58,000 | 57,800 | 57,800 | +1,800 | +3.2% | 5 |
| 2010/09/06 | 56,000 | 56,000 | 56,000 | 56,000 | -1,000 | -1.8% | 2 |
| 2010/09/03 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
| 2010/09/02 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
| 2010/09/01 | 55,000 | 57,800 | 54,000 | 57,000 | +2,000 | +3.6% | 20 |
| 2010/08/31 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 4 |
| 2010/08/30 | 54,400 | 56,000 | 54,400 | 55,000 | +2,000 | +3.8% | 23 |
| 2010/08/27 | 53,000 | 53,000 | 52,000 | 53,000 | ±0 | ±0% | 4 |
| 2010/08/26 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 4 |
| 2010/08/25 | 53,000 | 53,000 | 53,000 | 53,000 | -3,000 | -5.4% | 2 |
| 2010/08/24 | 51,100 | 56,600 | 51,100 | 56,000 | - | - | 38 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 51,800 | 51,800 | 51,000 | 51,000 | -800 | -1.5% | 3 |
| 2010/08/19 | 51,100 | 51,800 | 51,100 | 51,800 | - | - | 4 |
3551～
3600
件表示中 / 3695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 | 36,700円 | +15.0% | +22.0% | 3.00% | 10.43倍 | 1.19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 |
| 情報戦略 | 44,500円 | - | - | 0.00% | 19.64倍 | 2.64倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| ジグザグ | 190,000円 | +29.0% | +60.5% | 0.00% | 22.20倍 | 12.78倍 |
|
- |
| テリロジーＨＤ | 26,600円 | +22.9% | -5.1% | 1.88% | 17.34倍 | 1.75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 | 66,600円 | +16.8% | +18.5% | 0.60% | 12.64倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
