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 |
|---|---|---|---|---|---|---|---|
| 2000/10/06 | 4,510 | 4,510 | 4,300 | 4,410 | -100 | -2.2% | 5,600 |
| 2000/10/05 | 4,700 | 4,750 | 4,500 | 4,510 | -230 | -4.9% | 15,100 |
| 2000/10/04 | 4,760 | 4,800 | 4,650 | 4,740 | -10 | -0.2% | 9,700 |
| 2000/10/03 | 4,730 | 4,800 | 4,600 | 4,750 | -60 | -1.2% | 10,600 |
| 2000/10/02 | 4,750 | 4,810 | 4,700 | 4,810 | -140 | -2.8% | 7,900 |
| 2000/09/29 | 4,760 | 4,950 | 4,760 | 4,950 | +300 | +6.5% | 11,200 |
| 2000/09/28 | 5,000 | 5,000 | 4,650 | 4,650 | -400 | -7.9% | 63,400 |
| 2000/09/27 | 5,000 | 5,060 | 5,000 | 5,050 | -140 | -2.7% | 10,000 |
| 2000/09/26 | 5,300 | 5,300 | 5,100 | 5,190 | -110 | -2.1% | 6,700 |
| 2000/09/25 | 5,150 | 5,400 | 5,110 | 5,300 | +200 | +3.9% | 10,400 |
| 2000/09/22 | 5,000 | 5,150 | 5,000 | 5,100 | -100 | -1.9% | 20,900 |
| 2000/09/21 | 5,380 | 5,380 | 5,200 | 5,200 | -200 | -3.7% | 10,400 |
| 2000/09/20 | 5,240 | 5,400 | 5,200 | 5,400 | +200 | +3.8% | 13,700 |
| 2000/09/19 | 5,360 | 5,360 | 5,050 | 5,200 | -360 | -6.5% | 12,800 |
| 2000/09/18 | 5,390 | 5,580 | 5,050 | 5,560 | +110 | +2% | 52,300 |
| 2000/09/14 | 5,200 | 5,600 | 5,200 | 5,450 | +400 | +7.9% | 101,900 |
| 2000/09/13 | 4,950 | 5,100 | 4,850 | 5,050 | +350 | +7.4% | 34,400 |
| 2000/09/12 | 4,790 | 4,800 | 4,650 | 4,700 | -100 | -2.1% | 30,900 |
| 2000/09/11 | 4,800 | 4,840 | 4,750 | 4,800 | -50 | -1% | 14,000 |
| 2000/09/08 | 4,850 | 4,900 | 4,700 | 4,850 | ±0 | ±0% | 17,300 |
| 2000/09/07 | 4,820 | 5,000 | 4,700 | 4,850 | -50 | -1% | 17,900 |
| 2000/09/06 | 4,840 | 4,900 | 4,750 | 4,900 | ±0 | ±0% | 5,900 |
| 2000/09/05 | 4,850 | 4,910 | 4,800 | 4,900 | -100 | -2% | 7,000 |
| 2000/09/04 | 5,050 | 5,100 | 4,990 | 5,000 | -50 | -1% | 14,000 |
| 2000/09/01 | 5,000 | 5,090 | 5,000 | 5,050 | +50 | +1% | 14,700 |
| 2000/08/31 | 4,850 | 5,100 | 4,700 | 5,000 | ±0 | ±0% | 46,800 |
| 2000/08/30 | 5,000 | 5,000 | 4,850 | 5,000 | -10 | -0.2% | 6,300 |
| 2000/08/29 | 5,200 | 5,200 | 4,900 | 5,010 | -110 | -2.1% | 17,700 |
| 2000/08/28 | 4,860 | 5,150 | 4,860 | 5,120 | +160 | +3.2% | 21,600 |
| 2000/08/25 | 5,000 | 5,100 | 4,900 | 4,960 | +60 | +1.2% | 26,200 |
| 2000/08/24 | 4,780 | 5,030 | 4,780 | 4,900 | +70 | +1.4% | 25,600 |
| 2000/08/23 | 4,990 | 5,000 | 4,830 | 4,830 | -170 | -3.4% | 12,000 |
| 2000/08/22 | 4,810 | 5,050 | 4,750 | 5,000 | +100 | +2% | 23,400 |
| 2000/08/21 | 4,700 | 4,990 | 4,610 | 4,900 | +210 | +4.5% | 24,600 |
| 2000/08/18 | 4,700 | 4,720 | 4,640 | 4,690 | -110 | -2.3% | 18,100 |
| 2000/08/17 | 4,900 | 4,900 | 4,700 | 4,800 | -90 | -1.8% | 10,900 |
| 2000/08/16 | 4,990 | 4,990 | 4,800 | 4,890 | -100 | -2% | 38,300 |
| 2000/08/15 | 5,100 | 5,100 | 4,900 | 4,990 | -40 | -0.8% | 35,800 |
| 2000/08/14 | 4,900 | 5,080 | 4,900 | 5,030 | -170 | -3.3% | 31,600 |
| 2000/08/11 | 5,500 | 5,650 | 4,910 | 5,200 | +50 | +1% | 215,400 |
| 2000/08/10 | 4,850 | 5,150 | 4,700 | 5,150 | +500 | +10.8% | 163,100 |
| 2000/08/09 | 4,150 | 4,650 | 4,100 | 4,650 | +500 | +12% | 54,200 |
| 2000/08/08 | 4,150 | 4,300 | 4,060 | 4,150 | +100 | +2.5% | 27,400 |
| 2000/08/07 | 3,850 | 4,100 | 3,850 | 4,050 | +200 | +5.2% | 5,600 |
| 2000/08/04 | 4,030 | 4,030 | 3,850 | 3,850 | -210 | -5.2% | 23,700 |
| 2000/08/03 | 4,170 | 4,170 | 3,950 | 4,060 | -60 | -1.5% | 23,800 |
| 2000/08/02 | 3,850 | 4,140 | 3,850 | 4,120 | +270 | +7% | 20,900 |
| 2000/08/01 | 3,910 | 3,910 | 3,680 | 3,850 | +100 | +2.7% | 33,400 |
| 2000/07/31 | 3,890 | 3,890 | 3,700 | 3,750 | -150 | -3.8% | 25,000 |
| 2000/07/28 | 3,870 | 3,900 | 3,850 | 3,900 | +50 | +1.3% | 14,000 |
6001～
6050
件表示中 / 6734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 | 307,000円 | +2.5% | +3.5% | 0.65% | 16.43倍 | 1.97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 |
| テレ朝ＨＤ | 223,900円 | +3.6% | +30.5% | 2.68% | 9.48倍 | 0.53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 |
| Ｓａｎｓａｎ | 165,100円 | +28.5% | +63.4% | 0.00% | 134.45倍 | 14.37倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ソフトバンク２ Ｐ | 780,900円 | - | - | 1.62% | - | - |
|
- |
| Ｄガレージ | 409,500円 | +5.7% | +42.9% | 1.29% | 26.81倍 | 2.53倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
