ジャステックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,938 | 1,938 | 1,937 | 1,937 | -1 | -0.1% | 337,100 |
| 2024/04/25 | 1,938 | 1,939 | 1,938 | 1,938 | ±0 | ±0% | 51,300 |
| 2024/04/24 | 1,939 | 1,940 | 1,938 | 1,938 | -1 | -0.1% | 42,000 |
| 2024/04/23 | 1,937 | 1,939 | 1,937 | 1,939 | +2 | +0.1% | 218,000 |
| 2024/04/22 | 1,937 | 1,938 | 1,937 | 1,937 | ±0 | ±0% | 66,400 |
| 2024/04/19 | 1,937 | 1,938 | 1,936 | 1,937 | +1 | +0.1% | 169,500 |
| 2024/04/18 | 1,936 | 1,937 | 1,936 | 1,936 | ±0 | ±0% | 91,000 |
| 2024/04/17 | 1,937 | 1,937 | 1,936 | 1,936 | ±0 | ±0% | 66,600 |
| 2024/04/16 | 1,937 | 1,938 | 1,936 | 1,936 | ±0 | ±0% | 207,000 |
| 2024/04/15 | 1,937 | 1,937 | 1,936 | 1,936 | -1 | -0.1% | 110,100 |
| 2024/04/12 | 1,936 | 1,938 | 1,936 | 1,937 | +1 | +0.1% | 173,400 |
| 2024/04/11 | 1,936 | 1,937 | 1,936 | 1,936 | ±0 | ±0% | 565,700 |
| 2024/04/10 | 1,936 | 1,938 | 1,936 | 1,936 | -1 | -0.1% | 214,000 |
| 2024/04/09 | 1,937 | 1,938 | 1,935 | 1,937 | +227 | +13.3% | 902,200 |
| 2024/04/08 | 1,710 | 1,710 | 1,710 | 1,710 | +300 | +21.3% | 19,000 |
| 2024/04/05 | 1,423 | 1,438 | 1,399 | 1,410 | -35 | -2.4% | 38,700 |
| 2024/04/04 | 1,459 | 1,459 | 1,435 | 1,445 | ±0 | ±0% | 21,300 |
| 2024/04/03 | 1,443 | 1,454 | 1,439 | 1,445 | +2 | +0.1% | 21,600 |
| 2024/04/02 | 1,446 | 1,447 | 1,430 | 1,443 | -3 | -0.2% | 23,100 |
| 2024/04/01 | 1,481 | 1,493 | 1,425 | 1,446 | -26 | -1.8% | 35,000 |
| 2024/03/29 | 1,443 | 1,482 | 1,443 | 1,472 | +26 | +1.8% | 24,300 |
| 2024/03/28 | 1,433 | 1,450 | 1,433 | 1,446 | -16 | -1.1% | 22,500 |
| 2024/03/27 | 1,443 | 1,464 | 1,443 | 1,462 | +19 | +1.3% | 30,300 |
| 2024/03/26 | 1,436 | 1,444 | 1,421 | 1,443 | +2 | +0.1% | 11,400 |
| 2024/03/25 | 1,444 | 1,455 | 1,437 | 1,441 | -2 | -0.1% | 17,800 |
| 2024/03/22 | 1,475 | 1,475 | 1,433 | 1,443 | -23 | -1.6% | 24,800 |
| 2024/03/21 | 1,484 | 1,485 | 1,452 | 1,466 | -13 | -0.9% | 33,500 |
| 2024/03/19 | 1,450 | 1,479 | 1,450 | 1,479 | +29 | +2% | 12,900 |
| 2024/03/18 | 1,438 | 1,450 | 1,431 | 1,450 | +19 | +1.3% | 15,800 |
| 2024/03/15 | 1,431 | 1,434 | 1,418 | 1,431 | +2 | +0.1% | 26,900 |
| 2024/03/14 | 1,423 | 1,429 | 1,414 | 1,429 | +17 | +1.2% | 20,500 |
| 2024/03/13 | 1,420 | 1,425 | 1,400 | 1,412 | +1 | +0.1% | 23,900 |
| 2024/03/12 | 1,399 | 1,412 | 1,379 | 1,411 | +11 | +0.8% | 28,300 |
| 2024/03/11 | 1,401 | 1,402 | 1,382 | 1,400 | -20 | -1.4% | 28,500 |
| 2024/03/08 | 1,410 | 1,424 | 1,408 | 1,420 | +16 | +1.1% | 39,900 |
| 2024/03/07 | 1,398 | 1,415 | 1,394 | 1,404 | +19 | +1.4% | 46,300 |
| 2024/03/06 | 1,400 | 1,400 | 1,381 | 1,385 | +12 | +0.9% | 153,600 |
| 2024/03/05 | 1,375 | 1,385 | 1,368 | 1,373 | -12 | -0.9% | 14,700 |
| 2024/03/04 | 1,378 | 1,394 | 1,375 | 1,385 | +12 | +0.9% | 36,300 |
| 2024/03/01 | 1,370 | 1,380 | 1,370 | 1,373 | -2 | -0.1% | 10,600 |
| 2024/02/29 | 1,388 | 1,388 | 1,373 | 1,375 | -13 | -0.9% | 17,000 |
| 2024/02/28 | 1,386 | 1,395 | 1,381 | 1,388 | +2 | +0.1% | 26,400 |
| 2024/02/27 | 1,374 | 1,389 | 1,371 | 1,386 | +13 | +0.9% | 28,600 |
| 2024/02/26 | 1,368 | 1,383 | 1,365 | 1,373 | +4 | +0.3% | 31,900 |
| 2024/02/22 | 1,372 | 1,372 | 1,359 | 1,369 | +9 | +0.7% | 18,300 |
| 2024/02/21 | 1,366 | 1,366 | 1,352 | 1,360 | -6 | -0.4% | 16,800 |
| 2024/02/20 | 1,358 | 1,370 | 1,358 | 1,366 | +8 | +0.6% | 25,700 |
| 2024/02/19 | 1,342 | 1,358 | 1,340 | 1,358 | +16 | +1.2% | 33,000 |
| 2024/02/16 | 1,320 | 1,342 | 1,320 | 1,342 | +22 | +1.7% | 30,000 |
| 2024/02/15 | 1,320 | 1,323 | 1,314 | 1,320 | +8 | +0.6% | 19,700 |
1～
50
件表示中 / 5859件
類似銘柄と比較する
現在ご覧いただいている「ジャステック」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 |
|---|---|---|---|---|---|---|---|---|
| ジャステック | 193,700円 | +6.2% | -15.4% | 0.00% | 17.92倍 | 1.59倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
| エムアップＨＤ | 104,300円 | +9.8% | +20.9% | 1.15% | 25.01倍 | 6.10倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 出前館 | 27,600円 | +8.9% | - | 0.00% | - | 0.96倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ギフティ | 119,200円 | +26.1% | +30.6% | 0.00% | 43.81倍 | 4.40倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| サンアスタリスク | 91,900円 | +20.3% | +0.9% | 0.00% | 19.66倍 | 3.68倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
