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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 3,600 | 3,780 | 3,500 | 3,650 | +170 | +4.9% | 41,300 |
| 2000/06/01 | 3,650 | 3,650 | 3,460 | 3,480 | -170 | -4.7% | 19,000 |
| 2000/05/31 | 3,690 | 3,800 | 3,550 | 3,650 | +260 | +7.7% | 98,000 |
| 2000/05/30 | 3,070 | 3,400 | 3,050 | 3,390 | +390 | +13% | 50,400 |
| 2000/05/29 | 3,050 | 3,050 | 2,950 | 3,000 | +50 | +1.7% | 31,700 |
| 2000/05/26 | 3,200 | 3,200 | 2,950 | 2,950 | -250 | -7.8% | 62,700 |
| 2000/05/25 | 3,150 | 3,320 | 3,000 | 3,200 | +200 | +6.7% | 85,700 |
| 2000/05/24 | 2,810 | 3,190 | 2,800 | 3,000 | -300 | -9.1% | 104,100 |
| 2000/05/23 | 3,370 | 3,480 | 3,210 | 3,300 | -370 | -10.1% | 69,700 |
| 2000/05/22 | 3,680 | 3,710 | 3,670 | 3,670 | -500 | -12% | 48,900 |
| 2000/05/19 | 4,300 | 4,300 | 4,100 | 4,170 | -430 | -9.3% | 72,300 |
| 2000/05/18 | 4,880 | 4,880 | 4,600 | 4,600 | -300 | -6.1% | 16,100 |
| 2000/05/17 | 5,010 | 5,150 | 4,800 | 4,900 | -100 | -2% | 12,800 |
| 2000/05/16 | 5,000 | 5,100 | 4,910 | 5,000 | +50 | +1% | 16,500 |
| 2000/05/15 | 5,010 | 5,080 | 4,900 | 4,950 | +50 | +1% | 6,700 |
| 2000/05/12 | 4,900 | 5,150 | 4,780 | 4,900 | +190 | +4% | 45,600 |
| 2000/05/11 | 4,750 | 4,850 | 4,700 | 4,710 | -440 | -8.5% | 37,500 |
| 2000/05/10 | 5,500 | 5,500 | 5,000 | 5,150 | -450 | -8% | 28,800 |
| 2000/05/09 | 5,610 | 5,700 | 5,600 | 5,600 | -210 | -3.6% | 21,100 |
| 2000/05/08 | 6,000 | 6,000 | 5,800 | 5,810 | -40 | -0.7% | 18,900 |
| 2000/05/02 | 5,810 | 5,880 | 5,800 | 5,850 | +50 | +0.9% | 15,500 |
| 2000/05/01 | 5,900 | 5,900 | 5,700 | 5,800 | -150 | -2.5% | 9,700 |
| 2000/04/28 | 5,720 | 6,100 | 5,620 | 5,950 | +430 | +7.8% | 49,700 |
| 2000/04/27 | 5,800 | 5,900 | 5,450 | 5,520 | -280 | -4.8% | 26,000 |
| 2000/04/26 | 6,000 | 6,000 | 5,600 | 5,800 | +390 | +7.2% | 47,300 |
| 2000/04/25 | 5,800 | 5,800 | 5,350 | 5,410 | -490 | -8.3% | 21,100 |
| 2000/04/24 | 6,150 | 6,200 | 5,800 | 5,900 | +150 | +2.6% | 59,200 |
| 2000/04/21 | 5,800 | 5,840 | 5,650 | 5,750 | +410 | +7.7% | 40,700 |
| 2000/04/20 | 5,000 | 5,340 | 4,840 | 5,340 | +500 | +10.3% | 42,400 |
| 2000/04/19 | 4,500 | 4,840 | 4,370 | 4,840 | +500 | +11.5% | 41,000 |
| 2000/04/18 | 4,630 | 4,800 | 4,260 | 4,340 | -140 | -3.1% | 41,300 |
| 2000/04/17 | 4,480 | 4,480 | 4,480 | 4,480 | -500 | -10% | 22,700 |
| 2000/04/14 | 4,770 | 5,280 | 4,500 | 4,980 | +200 | +4.2% | 44,900 |
| 2000/04/13 | 5,190 | 5,190 | 4,700 | 4,780 | -500 | -9.5% | 77,600 |
| 2000/04/12 | 5,300 | 5,380 | 5,000 | 5,280 | -320 | -5.7% | 64,100 |
| 2000/04/11 | 6,000 | 6,000 | 5,300 | 5,600 | -450 | -7.4% | 127,900 |
| 2000/04/10 | 6,050 | 6,050 | 5,810 | 6,050 | +1,000 | +19.8% | 215,700 |
| 2000/04/07 | 5,050 | 5,050 | 5,050 | 5,050 | +500 | +11% | 34,700 |
| 2000/04/06 | 5,410 | 5,750 | 4,510 | 4,550 | -950 | -17.3% | 118,200 |
| 2000/04/05 | 5,300 | 6,000 | 5,300 | 5,500 | -800 | -12.7% | 182,400 |
| 2000/04/04 | 6,300 | 6,300 | 6,300 | 6,300 | -1,000 | -13.7% | 30,300 |
| 2000/04/03 | 7,300 | 8,000 | 7,160 | 7,300 | -600 | -7.6% | 53,700 |
| 2000/03/31 | 7,800 | 8,000 | 7,700 | 7,900 | -600 | -7.1% | 16,400 |
| 2000/03/30 | 8,700 | 8,950 | 8,500 | 8,500 | +300 | +3.7% | 46,700 |
| 2000/03/29 | 7,800 | 8,200 | 7,700 | 8,200 | +1,000 | +13.9% | 41,700 |
| 2000/03/28 | 7,400 | 7,690 | 7,050 | 7,200 | -150 | -2% | 22,900 |
| 2000/03/27 | 7,600 | 7,740 | 7,250 | 7,350 | -160 | -2.1% | 24,100 |
| 2000/03/24 | 8,000 | 8,000 | 7,150 | 7,510 | -490 | -6.1% | 48,200 |
| 2000/03/23 | 8,300 | 8,400 | 7,950 | 8,000 | -150 | -1.8% | 16,100 |
| 2000/03/22 | 8,290 | 8,490 | 8,150 | 8,150 | -100 | -1.2% | 39,200 |
6001～
6050
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
