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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,459 | 1,462 | 1,422 | 1,425 | -42 | -2.9% | 37,600 |
2023/12/14 | 1,454 | 1,472 | 1,454 | 1,467 | +13 | +0.9% | 37,000 |
2023/12/13 | 1,470 | 1,474 | 1,445 | 1,454 | -21 | -1.4% | 30,600 |
2023/12/12 | 1,494 | 1,494 | 1,475 | 1,475 | -12 | -0.8% | 19,500 |
2023/12/11 | 1,515 | 1,518 | 1,477 | 1,487 | -21 | -1.4% | 36,400 |
2023/12/08 | 1,507 | 1,515 | 1,484 | 1,508 | ±0 | ±0% | 53,800 |
2023/12/07 | 1,513 | 1,515 | 1,497 | 1,508 | -21 | -1.4% | 52,300 |
2023/12/06 | 1,500 | 1,534 | 1,500 | 1,529 | +47 | +3.2% | 145,100 |
2023/12/05 | 1,493 | 1,493 | 1,463 | 1,482 | -8 | -0.5% | 84,500 |
2023/12/04 | 1,467 | 1,490 | 1,466 | 1,490 | +27 | +1.8% | 99,600 |
2023/12/01 | 1,460 | 1,478 | 1,460 | 1,463 | ±0 | ±0% | 63,100 |
2023/11/30 | 1,441 | 1,464 | 1,441 | 1,463 | +4 | +0.3% | 98,900 |
2023/11/29 | 1,433 | 1,464 | 1,428 | 1,459 | -84 | -5.4% | 288,100 |
2023/11/28 | 1,527 | 1,548 | 1,518 | 1,543 | +33 | +2.2% | 184,100 |
2023/11/27 | 1,526 | 1,535 | 1,504 | 1,510 | -15 | -1% | 168,000 |
2023/11/24 | 1,541 | 1,554 | 1,525 | 1,525 | -13 | -0.8% | 146,200 |
2023/11/22 | 1,528 | 1,540 | 1,523 | 1,538 | +8 | +0.5% | 83,500 |
2023/11/21 | 1,524 | 1,532 | 1,518 | 1,530 | +13 | +0.9% | 60,600 |
2023/11/20 | 1,519 | 1,532 | 1,516 | 1,517 | -5 | -0.3% | 71,100 |
2023/11/17 | 1,524 | 1,528 | 1,514 | 1,522 | +13 | +0.9% | 68,500 |
2023/11/16 | 1,513 | 1,523 | 1,505 | 1,509 | -4 | -0.3% | 54,000 |
2023/11/15 | 1,517 | 1,528 | 1,511 | 1,513 | ±0 | ±0% | 64,100 |
2023/11/14 | 1,520 | 1,529 | 1,511 | 1,513 | -7 | -0.5% | 64,500 |
2023/11/13 | 1,522 | 1,539 | 1,517 | 1,520 | -1 | -0.1% | 33,000 |
2023/11/10 | 1,500 | 1,525 | 1,496 | 1,521 | +14 | +0.9% | 65,000 |
2023/11/09 | 1,516 | 1,522 | 1,497 | 1,507 | -12 | -0.8% | 73,800 |
2023/11/08 | 1,535 | 1,535 | 1,519 | 1,519 | -6 | -0.4% | 73,500 |
2023/11/07 | 1,527 | 1,538 | 1,525 | 1,525 | -9 | -0.6% | 50,000 |
2023/11/06 | 1,533 | 1,544 | 1,525 | 1,534 | +15 | +1% | 65,400 |
2023/11/02 | 1,551 | 1,552 | 1,513 | 1,519 | -30 | -1.9% | 78,200 |
2023/11/01 | 1,550 | 1,559 | 1,538 | 1,549 | +3 | +0.2% | 55,900 |
2023/10/31 | 1,527 | 1,546 | 1,524 | 1,546 | +14 | +0.9% | 39,800 |
2023/10/30 | 1,540 | 1,542 | 1,524 | 1,532 | -8 | -0.5% | 37,900 |
2023/10/27 | 1,520 | 1,542 | 1,519 | 1,540 | +30 | +2% | 29,600 |
2023/10/26 | 1,506 | 1,520 | 1,505 | 1,510 | -10 | -0.7% | 35,500 |
2023/10/25 | 1,525 | 1,533 | 1,516 | 1,520 | +12 | +0.8% | 31,900 |
2023/10/24 | 1,486 | 1,514 | 1,474 | 1,508 | +16 | +1.1% | 42,400 |
2023/10/23 | 1,502 | 1,517 | 1,491 | 1,492 | -10 | -0.7% | 29,600 |
2023/10/20 | 1,512 | 1,512 | 1,498 | 1,502 | -15 | -1% | 38,700 |
2023/10/19 | 1,526 | 1,538 | 1,517 | 1,517 | -9 | -0.6% | 32,300 |
2023/10/18 | 1,535 | 1,536 | 1,518 | 1,526 | ±0 | ±0% | 38,700 |
2023/10/17 | 1,525 | 1,554 | 1,525 | 1,526 | +1 | +0.1% | 39,000 |
2023/10/16 | 1,546 | 1,546 | 1,523 | 1,525 | -25 | -1.6% | 23,200 |
2023/10/13 | 1,550 | 1,552 | 1,545 | 1,550 | -6 | -0.4% | 24,200 |
2023/10/12 | 1,550 | 1,557 | 1,537 | 1,556 | +6 | +0.4% | 24,400 |
2023/10/11 | 1,559 | 1,559 | 1,548 | 1,550 | -13 | -0.8% | 34,000 |
2023/10/10 | 1,500 | 1,564 | 1,500 | 1,563 | +79 | +5.3% | 91,700 |
2023/10/06 | 1,474 | 1,495 | 1,474 | 1,484 | +7 | +0.5% | 53,100 |
2023/10/05 | 1,441 | 1,477 | 1,441 | 1,477 | +38 | +2.6% | 27,400 |
2023/10/04 | 1,456 | 1,463 | 1,435 | 1,439 | -30 | -2% | 41,700 |
101~
150
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