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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,940 | 1,941 | 1,940 | 1,940 | -1 | -0.1% | 78,500 |
| 2024/05/16 | 1,941 | 1,942 | 1,940 | 1,941 | +1 | +0.1% | 65,600 |
| 2024/05/15 | 1,940 | 1,942 | 1,940 | 1,940 | ±0 | ±0% | 137,200 |
| 2024/05/14 | 1,941 | 1,941 | 1,940 | 1,940 | -2 | -0.1% | 107,100 |
| 2024/05/13 | 1,940 | 1,943 | 1,940 | 1,942 | +2 | +0.1% | 187,600 |
| 2024/05/10 | 1,941 | 1,945 | 1,939 | 1,940 | -1 | -0.1% | 159,000 |
| 2024/05/09 | 1,940 | 1,942 | 1,939 | 1,941 | +2 | +0.1% | 358,500 |
| 2024/05/08 | 1,939 | 1,939 | 1,938 | 1,939 | ±0 | ±0% | 184,300 |
| 2024/05/07 | 1,939 | 1,939 | 1,938 | 1,939 | ±0 | ±0% | 106,100 |
| 2024/05/02 | 1,937 | 1,939 | 1,937 | 1,939 | +2 | +0.1% | 121,000 |
| 2024/05/01 | 1,937 | 1,938 | 1,937 | 1,937 | ±0 | ±0% | 49,500 |
| 2024/04/30 | 1,938 | 1,939 | 1,937 | 1,937 | ±0 | ±0% | 132,800 |
| 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 |
1～
50
件表示中 / 5871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 | 194,000円 | +6.2% | -15.4% | 0.00% | 17.95倍 | 1.60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 |
| ベルパーク | 176,800円 | -4.8% | +5.0% | 2.49% | 13.61倍 | 1.07倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| サンアスタリスク | 93,300円 | +20.3% | +0.9% | 0.00% | 19.96倍 | 3.74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 |
| ＢＡＳＥ | 30,100円 | +25.9% | - | 0.00% | 5016.67倍 | 2.68倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アイネス | 166,300円 | +8.5% | +46.4% | 3.31% | 12.81倍 | 0.92倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
