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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/14 | 1,316 | 1,316 | 1,306 | 1,312 | -6 | -0.5% | 26,800 |
| 2024/02/13 | 1,313 | 1,322 | 1,309 | 1,318 | +5 | +0.4% | 36,000 |
| 2024/02/09 | 1,309 | 1,324 | 1,307 | 1,313 | -5 | -0.4% | 25,800 |
| 2024/02/08 | 1,323 | 1,327 | 1,307 | 1,318 | -8 | -0.6% | 35,500 |
| 2024/02/07 | 1,330 | 1,334 | 1,322 | 1,326 | -5 | -0.4% | 48,400 |
| 2024/02/06 | 1,357 | 1,360 | 1,331 | 1,331 | -31 | -2.3% | 29,300 |
| 2024/02/05 | 1,365 | 1,365 | 1,356 | 1,362 | +3 | +0.2% | 28,700 |
| 2024/02/02 | 1,371 | 1,371 | 1,359 | 1,359 | -6 | -0.4% | 33,500 |
| 2024/02/01 | 1,366 | 1,370 | 1,359 | 1,365 | -2 | -0.1% | 28,200 |
| 2024/01/31 | 1,353 | 1,367 | 1,350 | 1,367 | +14 | +1% | 21,000 |
| 2024/01/30 | 1,360 | 1,364 | 1,353 | 1,353 | -2 | -0.1% | 17,100 |
| 2024/01/29 | 1,353 | 1,370 | 1,353 | 1,355 | +4 | +0.3% | 26,200 |
| 2024/01/26 | 1,377 | 1,379 | 1,344 | 1,351 | -36 | -2.6% | 61,100 |
| 2024/01/25 | 1,375 | 1,391 | 1,375 | 1,387 | +11 | +0.8% | 24,300 |
| 2024/01/24 | 1,380 | 1,386 | 1,372 | 1,376 | -2 | -0.1% | 27,900 |
| 2024/01/23 | 1,387 | 1,393 | 1,378 | 1,378 | -3 | -0.2% | 34,700 |
| 2024/01/22 | 1,380 | 1,387 | 1,373 | 1,381 | +12 | +0.9% | 35,100 |
| 2024/01/19 | 1,352 | 1,379 | 1,347 | 1,369 | +17 | +1.3% | 42,100 |
| 2024/01/18 | 1,347 | 1,369 | 1,347 | 1,352 | +5 | +0.4% | 24,500 |
| 2024/01/17 | 1,365 | 1,388 | 1,347 | 1,347 | -12 | -0.9% | 78,600 |
| 2024/01/16 | 1,405 | 1,428 | 1,355 | 1,359 | -113 | -7.7% | 135,700 |
| 2024/01/15 | 1,465 | 1,477 | 1,456 | 1,472 | +10 | +0.7% | 35,400 |
| 2024/01/12 | 1,476 | 1,483 | 1,456 | 1,462 | -14 | -0.9% | 17,300 |
| 2024/01/11 | 1,476 | 1,484 | 1,468 | 1,476 | +8 | +0.5% | 34,300 |
| 2024/01/10 | 1,465 | 1,471 | 1,452 | 1,468 | +10 | +0.7% | 22,900 |
| 2024/01/09 | 1,444 | 1,458 | 1,442 | 1,458 | +18 | +1.3% | 25,900 |
| 2024/01/05 | 1,453 | 1,458 | 1,435 | 1,440 | -13 | -0.9% | 16,300 |
| 2024/01/04 | 1,428 | 1,453 | 1,415 | 1,453 | +25 | +1.8% | 18,200 |
| 2023/12/29 | 1,424 | 1,429 | 1,416 | 1,428 | +4 | +0.3% | 17,600 |
| 2023/12/28 | 1,415 | 1,425 | 1,411 | 1,424 | +6 | +0.4% | 20,900 |
| 2023/12/27 | 1,410 | 1,420 | 1,400 | 1,418 | +6 | +0.4% | 24,400 |
| 2023/12/26 | 1,415 | 1,428 | 1,409 | 1,412 | -4 | -0.3% | 30,100 |
| 2023/12/25 | 1,425 | 1,425 | 1,410 | 1,416 | -9 | -0.6% | 19,200 |
| 2023/12/22 | 1,419 | 1,435 | 1,418 | 1,425 | +24 | +1.7% | 43,300 |
| 2023/12/21 | 1,410 | 1,420 | 1,401 | 1,401 | -19 | -1.3% | 21,400 |
| 2023/12/20 | 1,437 | 1,437 | 1,416 | 1,420 | -25 | -1.7% | 22,200 |
| 2023/12/19 | 1,398 | 1,447 | 1,398 | 1,445 | +38 | +2.7% | 43,100 |
| 2023/12/18 | 1,418 | 1,418 | 1,393 | 1,407 | -18 | -1.3% | 22,900 |
51～
100
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
