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 |
---|---|---|---|---|---|---|---|
2011/05/20 | 22,810 | 22,810 | 22,810 | 22,810 | -190 | -0.8% | 1 |
2011/05/19 | 22,980 | 23,000 | 22,970 | 23,000 | +20 | +0.1% | 23 |
2011/05/18 | 23,510 | 23,510 | 22,980 | 22,980 | -1,530 | -6.2% | 9 |
2011/05/17 | 23,410 | 25,500 | 21,300 | 24,510 | +1,100 | +4.7% | 41 |
2011/05/16 | 23,000 | 23,410 | 23,000 | 23,410 | -1,390 | -5.6% | 10 |
2011/05/13 | 26,300 | 26,300 | 24,800 | 24,800 | -1,000 | -3.9% | 5 |
2011/05/12 | 25,800 | 25,800 | 25,800 | 25,800 | +10 | ±0% | 3 |
2011/05/11 | 26,500 | 26,500 | 24,300 | 25,790 | -1,210 | -4.5% | 28 |
2011/05/10 | 26,540 | 27,000 | 26,500 | 27,000 | -1,000 | -3.6% | 3 |
2011/05/09 | 28,500 | 28,500 | 28,000 | 28,000 | ±0 | ±0% | 11 |
2011/05/06 | 27,000 | 28,000 | 26,300 | 28,000 | +500 | +1.8% | 8 |
2011/05/02 | 25,600 | 27,500 | 25,600 | 27,500 | +500 | +1.9% | 14 |
2011/04/28 | 27,500 | 27,500 | 27,000 | 27,000 | ±0 | ±0% | 22 |
2011/04/27 | 27,990 | 27,990 | 26,550 | 27,000 | -990 | -3.5% | 39 |
2011/04/26 | 27,800 | 28,000 | 26,100 | 27,990 | +1,590 | +6% | 60 |
2011/04/25 | 28,250 | 28,250 | 26,300 | 26,400 | -850 | -3.1% | 46 |
2011/04/22 | 25,810 | 29,000 | 25,810 | 27,250 | +1,450 | +5.6% | 104 |
2011/04/21 | 24,700 | 26,000 | 24,700 | 25,800 | +1,100 | +4.5% | 30 |
2011/04/20 | 24,700 | 24,730 | 24,700 | 24,700 | +900 | +3.8% | 12 |
2011/04/19 | 24,070 | 24,250 | 23,800 | 23,800 | -200 | -0.8% | 41 |
2011/04/18 | 25,110 | 25,500 | 24,000 | 24,000 | -1,100 | -4.4% | 30 |
2011/04/15 | 26,000 | 26,000 | 25,000 | 25,100 | -900 | -3.5% | 37 |
2011/04/14 | 25,010 | 26,000 | 25,010 | 26,000 | +990 | +4% | 2 |
2011/04/13 | 25,500 | 25,510 | 25,010 | 25,010 | -490 | -1.9% | 20 |
2011/04/12 | 26,500 | 26,500 | 25,500 | 25,500 | -1,000 | -3.8% | 23 |
2011/04/11 | 25,310 | 26,500 | 25,310 | 26,500 | +1,200 | +4.7% | 4 |
2011/04/08 | 26,300 | 26,300 | 25,300 | 25,300 | -1,000 | -3.8% | 22 |
2011/04/07 | 25,000 | 26,300 | 25,000 | 26,300 | +1,300 | +5.2% | 21 |
2011/04/06 | 25,100 | 25,200 | 25,000 | 25,000 | -100 | -0.4% | 26 |
2011/04/05 | 25,100 | 25,110 | 25,100 | 25,100 | ±0 | ±0% | 19 |
2011/04/04 | 25,000 | 27,500 | 25,000 | 25,100 | +620 | +2.5% | 78 |
2011/04/01 | 23,110 | 24,490 | 23,110 | 24,480 | +1,430 | +6.2% | 30 |
2011/03/31 | 23,260 | 24,570 | 23,050 | 23,050 | ±0 | ±0% | 14 |
2011/03/30 | 23,130 | 23,200 | 23,050 | 23,050 | +50 | +0.2% | 9 |
2011/03/29 | 23,900 | 23,900 | 23,000 | 23,000 | +100 | +0.4% | 8 |
2011/03/28 | 24,000 | 24,000 | 22,900 | 22,900 | -720 | -3% | 17 |
2011/03/25 | 24,790 | 24,790 | 23,610 | 23,620 | -670 | -2.8% | 34 |
2011/03/24 | 26,000 | 26,000 | 24,110 | 24,290 | -1,210 | -4.7% | 61 |
2011/03/23 | 26,700 | 26,700 | 25,500 | 25,500 | -1,200 | -4.5% | 37 |
2011/03/22 | 24,900 | 26,700 | 24,900 | 26,700 | +2,200 | +9% | 25 |
2011/03/18 | 23,800 | 24,500 | 23,800 | 24,500 | +1,270 | +5.5% | 16 |
2011/03/17 | 24,000 | 24,000 | 23,100 | 23,230 | -970 | -4% | 25 |
2011/03/16 | 21,100 | 25,800 | 21,000 | 24,200 | +2,200 | +10% | 173 |
2011/03/15 | 26,990 | 27,990 | 22,000 | 22,000 | -7,000 | -24.1% | 218 |
2011/03/14 | 23,900 | 30,000 | 23,600 | 29,000 | -1,100 | -3.7% | 156 |
2011/03/11 | 30,800 | 33,100 | 30,100 | 30,100 | -700 | -2.3% | 180 |
2011/03/10 | 29,950 | 30,800 | 29,900 | 30,800 | +900 | +3% | 24 |
2011/03/09 | 30,150 | 30,600 | 29,900 | 29,900 | -100 | -0.3% | 43 |
2011/03/08 | 30,700 | 30,800 | 30,000 | 30,000 | ±0 | ±0% | 11 |
2011/03/07 | 30,550 | 30,750 | 30,000 | 30,000 | -1,000 | -3.2% | 35 |
3201~
3250
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