ジャストシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,295 | 3,320 | 3,280 | 3,305 | +20 | +0.6% | 114,700 |
| 2024/11/21 | 3,295 | 3,295 | 3,250 | 3,285 | +5 | +0.2% | 70,800 |
| 2024/11/20 | 3,250 | 3,295 | 3,230 | 3,280 | +25 | +0.8% | 102,900 |
| 2024/11/19 | 3,220 | 3,270 | 3,220 | 3,255 | -5 | -0.2% | 83,200 |
| 2024/11/18 | 3,255 | 3,280 | 3,235 | 3,260 | -10 | -0.3% | 96,000 |
| 2024/11/15 | 3,340 | 3,340 | 3,250 | 3,270 | -70 | -2.1% | 152,600 |
| 2024/11/14 | 3,380 | 3,410 | 3,310 | 3,340 | -20 | -0.6% | 125,800 |
| 2024/11/13 | 3,380 | 3,380 | 3,335 | 3,360 | -20 | -0.6% | 74,300 |
| 2024/11/12 | 3,360 | 3,405 | 3,360 | 3,380 | +45 | +1.3% | 90,500 |
| 2024/11/11 | 3,205 | 3,370 | 3,205 | 3,335 | -65 | -1.9% | 175,400 |
| 2024/11/08 | 3,440 | 3,480 | 3,400 | 3,400 | +30 | +0.9% | 97,700 |
| 2024/11/07 | 3,345 | 3,395 | 3,330 | 3,370 | -15 | -0.4% | 61,900 |
| 2024/11/06 | 3,345 | 3,445 | 3,345 | 3,385 | +100 | +3% | 107,400 |
| 2024/11/05 | 3,400 | 3,425 | 3,285 | 3,285 | -110 | -3.2% | 104,400 |
| 2024/11/01 | 3,420 | 3,450 | 3,395 | 3,395 | -40 | -1.2% | 66,200 |
| 2024/10/31 | 3,425 | 3,445 | 3,410 | 3,435 | ±0 | ±0% | 77,500 |
| 2024/10/30 | 3,450 | 3,460 | 3,395 | 3,435 | +5 | +0.1% | 126,700 |
| 2024/10/29 | 3,395 | 3,450 | 3,390 | 3,430 | +20 | +0.6% | 51,800 |
| 2024/10/28 | 3,360 | 3,430 | 3,360 | 3,410 | +50 | +1.5% | 65,200 |
| 2024/10/25 | 3,375 | 3,390 | 3,335 | 3,360 | -15 | -0.4% | 75,300 |
| 2024/10/24 | 3,370 | 3,400 | 3,350 | 3,375 | -35 | -1% | 118,500 |
| 2024/10/23 | 3,435 | 3,440 | 3,395 | 3,410 | -25 | -0.7% | 64,400 |
| 2024/10/22 | 3,460 | 3,465 | 3,420 | 3,435 | -25 | -0.7% | 52,700 |
| 2024/10/21 | 3,475 | 3,485 | 3,450 | 3,460 | +10 | +0.3% | 58,100 |
| 2024/10/18 | 3,420 | 3,470 | 3,420 | 3,450 | +5 | +0.1% | 59,100 |
| 2024/10/17 | 3,475 | 3,475 | 3,415 | 3,445 | -25 | -0.7% | 96,600 |
| 2024/10/16 | 3,480 | 3,520 | 3,455 | 3,470 | -45 | -1.3% | 78,200 |
| 2024/10/15 | 3,530 | 3,545 | 3,495 | 3,515 | +5 | +0.1% | 75,000 |
| 2024/10/11 | 3,540 | 3,550 | 3,495 | 3,510 | -15 | -0.4% | 70,300 |
| 2024/10/10 | 3,505 | 3,550 | 3,445 | 3,525 | -5 | -0.1% | 82,500 |
| 2024/10/09 | 3,565 | 3,565 | 3,500 | 3,530 | +30 | +0.9% | 106,900 |
| 2024/10/08 | 3,510 | 3,525 | 3,460 | 3,500 | -80 | -2.2% | 149,100 |
| 2024/10/07 | 3,620 | 3,620 | 3,550 | 3,580 | ±0 | ±0% | 63,400 |
| 2024/10/04 | 3,590 | 3,645 | 3,575 | 3,580 | +5 | +0.1% | 77,400 |
| 2024/10/03 | 3,605 | 3,620 | 3,515 | 3,575 | +15 | +0.4% | 53,100 |
| 2024/10/02 | 3,560 | 3,620 | 3,510 | 3,560 | -50 | -1.4% | 102,000 |
| 2024/10/01 | 3,570 | 3,635 | 3,555 | 3,610 | +30 | +0.8% | 61,500 |
| 2024/09/30 | 3,550 | 3,610 | 3,530 | 3,580 | -35 | -1% | 97,100 |
| 2024/09/27 | 3,640 | 3,655 | 3,595 | 3,615 | -25 | -0.7% | 75,500 |
| 2024/09/26 | 3,545 | 3,640 | 3,540 | 3,640 | +140 | +4% | 144,800 |
| 2024/09/25 | 3,485 | 3,535 | 3,475 | 3,500 | +15 | +0.4% | 87,200 |
| 2024/09/24 | 3,535 | 3,535 | 3,460 | 3,485 | -35 | -1% | 101,100 |
| 2024/09/20 | 3,560 | 3,620 | 3,485 | 3,520 | -30 | -0.8% | 263,300 |
| 2024/09/19 | 3,580 | 3,615 | 3,535 | 3,550 | +20 | +0.6% | 94,800 |
| 2024/09/18 | 3,560 | 3,560 | 3,510 | 3,530 | -15 | -0.4% | 82,800 |
| 2024/09/17 | 3,515 | 3,565 | 3,485 | 3,545 | +70 | +2% | 105,300 |
| 2024/09/13 | 3,485 | 3,530 | 3,475 | 3,475 | +10 | +0.3% | 116,300 |
| 2024/09/12 | 3,475 | 3,515 | 3,445 | 3,465 | +35 | +1% | 69,100 |
| 2024/09/11 | 3,520 | 3,530 | 3,400 | 3,430 | -90 | -2.6% | 98,600 |
| 2024/09/10 | 3,435 | 3,530 | 3,425 | 3,520 | +110 | +3.2% | 124,100 |
1～
50
件表示中 / 6646件
類似銘柄と比較する
現在ご覧いただいている「ジャストシステ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャストシステ | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| マネフォワード | 433,000円 | +30.0% | - | 0.00% | - | 8.84倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| テレ朝ＨＤ | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72倍 | 0.50倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| 沖縄セルラー | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| さくら | 492,000円 | +32.9% | +220.7% | 0.08% | 126.97倍 | 7.08倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム
