Jストリームの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/08/01 | 24,400 | 24,400 | 24,400 | 24,400 | ±0 | ±0% | 3 |
2011/07/29 | 24,600 | 24,600 | 24,400 | 24,400 | -100 | -0.4% | 11 |
2011/07/28 | 24,600 | 24,600 | 24,000 | 24,500 | -100 | -0.4% | 21 |
2011/07/27 | 24,400 | 24,600 | 24,400 | 24,600 | - | - | 8 |
2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/07/25 | 24,700 | 24,700 | 24,400 | 24,400 | +100 | +0.4% | 29 |
2011/07/22 | 24,500 | 24,500 | 24,300 | 24,300 | -200 | -0.8% | 43 |
2011/07/21 | 24,700 | 24,700 | 24,500 | 24,500 | -30 | -0.1% | 33 |
2011/07/20 | 25,410 | 25,410 | 24,210 | 24,530 | -970 | -3.8% | 43 |
2011/07/19 | 24,500 | 26,000 | 24,500 | 25,500 | +1,000 | +4.1% | 68 |
2011/07/15 | 25,450 | 25,450 | 24,490 | 24,500 | -450 | -1.8% | 49 |
2011/07/14 | 24,880 | 25,190 | 24,880 | 24,950 | +170 | +0.7% | 22 |
2011/07/13 | 25,060 | 25,300 | 24,500 | 24,780 | -1,520 | -5.8% | 60 |
2011/07/12 | 26,800 | 26,800 | 26,300 | 26,300 | +1,000 | +4% | 26 |
2011/07/11 | 25,100 | 25,300 | 25,010 | 25,300 | -40 | -0.2% | 13 |
2011/07/08 | 25,800 | 25,800 | 25,250 | 25,340 | +40 | +0.2% | 29 |
2011/07/07 | 25,000 | 25,400 | 25,000 | 25,300 | +290 | +1.2% | 11 |
2011/07/06 | 24,700 | 25,400 | 24,700 | 25,010 | +410 | +1.7% | 15 |
2011/07/05 | 25,000 | 25,200 | 24,000 | 24,600 | -900 | -3.5% | 47 |
2011/07/04 | 24,700 | 25,600 | 24,000 | 25,500 | +1,120 | +4.6% | 69 |
2011/07/01 | 24,050 | 24,400 | 24,000 | 24,380 | +380 | +1.6% | 18 |
2011/06/30 | 24,520 | 24,800 | 23,810 | 24,000 | -1,010 | -4% | 32 |
2011/06/29 | 24,750 | 26,000 | 24,750 | 25,010 | +560 | +2.3% | 27 |
2011/06/28 | 24,450 | 24,450 | 24,450 | 24,450 | ±0 | ±0% | 8 |
2011/06/27 | 24,900 | 24,900 | 24,400 | 24,450 | +50 | +0.2% | 17 |
2011/06/24 | 25,000 | 25,000 | 24,400 | 24,400 | -100 | -0.4% | 17 |
2011/06/23 | 24,990 | 24,990 | 24,500 | 24,500 | -490 | -2% | 34 |
2011/06/22 | 25,030 | 25,200 | 24,500 | 24,990 | -10 | ±0% | 24 |
2011/06/21 | 25,000 | 26,000 | 24,900 | 25,000 | ±0 | ±0% | 31 |
2011/06/20 | 24,350 | 25,000 | 24,350 | 25,000 | +650 | +2.7% | 13 |
2011/06/17 | 24,050 | 24,800 | 24,050 | 24,350 | -100 | -0.4% | 24 |
2011/06/16 | 24,250 | 24,700 | 24,250 | 24,450 | -200 | -0.8% | 7 |
2011/06/15 | 24,970 | 26,000 | 24,510 | 24,650 | -320 | -1.3% | 23 |
2011/06/14 | 24,790 | 25,000 | 24,310 | 24,970 | +180 | +0.7% | 32 |
2011/06/13 | 24,790 | 26,250 | 24,300 | 24,790 | +500 | +2.1% | 44 |
2011/06/10 | 24,290 | 24,300 | 24,290 | 24,290 | ±0 | ±0% | 7 |
2011/06/09 | 23,420 | 25,280 | 23,420 | 24,290 | -30 | -0.1% | 53 |
2011/06/08 | 23,800 | 24,320 | 23,700 | 24,320 | +220 | +0.9% | 23 |
2011/06/07 | 24,750 | 24,750 | 24,010 | 24,100 | -150 | -0.6% | 45 |
2011/06/06 | 25,820 | 25,820 | 24,250 | 24,250 | -2,050 | -7.8% | 150 |
2011/06/03 | 26,800 | 27,000 | 26,300 | 26,300 | -510 | -1.9% | 20 |
2011/06/02 | 26,100 | 31,200 | 25,810 | 26,810 | -690 | -2.5% | 176 |
2011/06/01 | 26,030 | 27,500 | 25,550 | 27,500 | -530 | -1.9% | 164 |
2011/05/31 | 24,500 | 28,510 | 24,500 | 28,030 | +4,520 | +19.2% | 630 |
2011/05/30 | 24,500 | 24,500 | 23,200 | 23,510 | -1,290 | -5.2% | 8 |
2011/05/27 | 25,000 | 25,000 | 22,970 | 24,800 | - | - | 28 |
2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/25 | 24,980 | 25,300 | 23,800 | 23,810 | -170 | -0.7% | 27 |
2011/05/24 | 23,000 | 23,980 | 22,000 | 23,980 | +1,000 | +4.4% | 19 |
2011/05/23 | 22,820 | 22,980 | 22,800 | 22,980 | +170 | +0.7% | 9 |
3151~
3200
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「Jストリーム」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 |
---|---|---|---|---|---|---|---|---|
Jストリーム | 37,400円 | +4.0% | +21.2% | 3.74% | 25.48倍 | 0.89倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
FIG | 33,600円 | +10.8% | +52.7% | 1.49% | 10.17倍 | 1.08倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
ファーストA | 98,200円 | +34.2% | +42.7% | 0.11% | 24.05倍 | 11.98倍 |
|
AI技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成AIの開発・活用進める |
イマジニア | 98,300円 | +4.0% | +2.1% | 4.58% | 20.56倍 | 0.79倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
カヤック | 64,900円 | +14.5% | -13.3% | 0.60% | 20.91倍 | 1.93倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。eスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム