ジャストプランニングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/17 | 56,000 | 56,000 | 56,000 | 56,000 | -500 | -0.9% | 1 |
2010/06/16 | 56,500 | 56,500 | 56,500 | 56,500 | - | - | 2 |
2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/14 | 59,500 | 59,500 | 59,500 | 59,500 | +3,000 | +5.3% | 1 |
2010/06/11 | 54,000 | 57,000 | 54,000 | 56,500 | +3,500 | +6.6% | 13 |
2010/06/10 | 53,000 | 53,000 | 53,000 | 53,000 | +500 | +1% | 1 |
2010/06/09 | 53,000 | 53,000 | 52,500 | 52,500 | - | - | 14 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 52,800 | 55,000 | 52,500 | 55,000 | -500 | -0.9% | 5 |
2010/06/04 | 55,500 | 55,500 | 55,500 | 55,500 | ±0 | ±0% | 1 |
2010/06/03 | 55,300 | 55,500 | 55,300 | 55,500 | +500 | +0.9% | 5 |
2010/06/02 | 57,000 | 57,000 | 55,000 | 55,000 | -3,000 | -5.2% | 9 |
2010/06/01 | 58,000 | 58,000 | 58,000 | 58,000 | +2,000 | +3.6% | 1 |
2010/05/31 | 56,000 | 56,000 | 56,000 | 56,000 | -800 | -1.4% | 13 |
2010/05/28 | 56,800 | 56,800 | 56,800 | 56,800 | +1,000 | +1.8% | 1 |
2010/05/27 | 55,100 | 55,800 | 55,100 | 55,800 | - | - | 2 |
2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/25 | 54,500 | 54,500 | 53,100 | 53,100 | -2,900 | -5.2% | 23 |
2010/05/24 | 56,000 | 56,100 | 56,000 | 56,000 | +300 | +0.5% | 4 |
2010/05/21 | 54,900 | 55,700 | 54,500 | 55,700 | -800 | -1.4% | 34 |
2010/05/20 | 56,000 | 58,300 | 55,200 | 56,500 | -1,500 | -2.6% | 18 |
2010/05/19 | 56,500 | 58,000 | 56,500 | 58,000 | +1,400 | +2.5% | 23 |
2010/05/18 | 60,000 | 61,000 | 56,600 | 56,600 | -3,900 | -6.4% | 51 |
2010/05/17 | 61,000 | 61,000 | 58,000 | 60,500 | - | - | 83 |
2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/13 | 61,800 | 61,800 | 61,500 | 61,700 | +700 | +1.1% | 21 |
2010/05/12 | 62,300 | 62,300 | 61,000 | 61,000 | -3,900 | -6% | 61 |
2010/05/11 | 64,500 | 64,900 | 62,800 | 64,900 | +1,400 | +2.2% | 12 |
2010/05/10 | 62,000 | 63,500 | 62,000 | 63,500 | -1,300 | -2% | 20 |
2010/05/07 | 62,800 | 65,000 | 62,500 | 64,800 | -2,000 | -3% | 43 |
2010/05/06 | 65,200 | 66,800 | 64,000 | 66,800 | -200 | -0.3% | 46 |
2010/04/30 | 66,900 | 67,000 | 66,900 | 67,000 | +1,800 | +2.8% | 16 |
2010/04/28 | 66,000 | 66,500 | 65,200 | 65,200 | -1,300 | -2% | 14 |
2010/04/27 | 68,500 | 68,500 | 66,500 | 66,500 | -1,500 | -2.2% | 94 |
2010/04/26 | 68,500 | 70,000 | 68,000 | 68,000 | -500 | -0.7% | 24 |
2010/04/23 | 69,000 | 69,000 | 67,000 | 68,500 | +500 | +0.7% | 50 |
2010/04/22 | 69,000 | 69,000 | 67,500 | 68,000 | -1,900 | -2.7% | 151 |
2010/04/21 | 69,000 | 69,900 | 68,500 | 69,900 | +1,400 | +2% | 69 |
2010/04/20 | 66,700 | 70,700 | 66,700 | 68,500 | +1,500 | +2.2% | 264 |
2010/04/19 | 66,500 | 67,500 | 66,500 | 67,000 | +1,500 | +2.3% | 65 |
2010/04/16 | 67,100 | 67,900 | 65,500 | 65,500 | -1,800 | -2.7% | 190 |
2010/04/15 | 65,000 | 67,500 | 65,000 | 67,300 | +2,100 | +3.2% | 138 |
2010/04/14 | 66,000 | 66,500 | 65,000 | 65,200 | -1,400 | -2.1% | 191 |
2010/04/13 | 66,000 | 66,600 | 64,600 | 66,600 | +400 | +0.6% | 82 |
2010/04/12 | 66,900 | 67,000 | 65,900 | 66,200 | +300 | +0.5% | 79 |
2010/04/09 | 66,600 | 66,600 | 65,900 | 65,900 | -700 | -1.1% | 33 |
2010/04/08 | 63,600 | 67,300 | 62,000 | 66,600 | ±0 | ±0% | 89 |
2010/04/07 | 66,500 | 67,500 | 66,500 | 66,600 | +700 | +1.1% | 86 |
2010/04/06 | 65,100 | 66,000 | 65,000 | 65,900 | +800 | +1.2% | 111 |
2010/04/05 | 66,800 | 67,200 | 65,000 | 65,100 | -1,800 | -2.7% | 195 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ジャストプラ」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 |
---|---|---|---|---|---|---|---|---|
ジャストプラ | 35,300円 | +6.2% | +10.9% | 2.83% | 11.68倍 | 1.23倍 |
|
外食業界に特化した業務ソフト開発・運用のASP事業者。外食以外の顧客開拓を進める |
フィーチャ | 77,300円 | +49.1% | - | 0.00% | 250.97倍 | 6.32倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
セカンドサイト | 53,400円 | +69.1% | - | 0.00% | 41.75倍 | 8.10倍 |
|
AI活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
ランサーズ | 27,500円 | +0.1% | - | 0.00% | 117.52倍 | 4.66倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
CRI・MW | 79,900円 | +1.3% | +0.3% | 1.88% | 14.65倍 | 1.17倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム