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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,490 | 1,550 | 1,490 | 1,520 | -10 | -0.7% | 40,000 |
| 1999/08/06 | 1,520 | 1,640 | 1,480 | 1,530 | -20 | -1.3% | 156,900 |
| 1999/08/05 | 1,520 | 1,620 | 1,440 | 1,550 | +80 | +5.4% | 171,700 |
| 1999/08/04 | 1,400 | 1,520 | 1,370 | 1,470 | +90 | +6.5% | 108,800 |
| 1999/08/03 | 1,400 | 1,440 | 1,330 | 1,380 | -20 | -1.4% | 32,300 |
| 1999/08/02 | 1,310 | 1,450 | 1,310 | 1,400 | +60 | +4.5% | 76,200 |
| 1999/07/30 | 1,350 | 1,370 | 1,300 | 1,340 | -10 | -0.7% | 29,700 |
| 1999/07/29 | 1,360 | 1,460 | 1,310 | 1,350 | +50 | +3.8% | 39,800 |
| 1999/07/28 | 1,400 | 1,400 | 1,300 | 1,300 | -100 | -7.1% | 10,300 |
| 1999/07/27 | 1,400 | 1,400 | 1,300 | 1,400 | +40 | +2.9% | 11,200 |
| 1999/07/26 | 1,190 | 1,470 | 1,190 | 1,360 | +140 | +11.5% | 21,800 |
| 1999/07/23 | 1,230 | 1,230 | 1,180 | 1,220 | ±0 | ±0% | 18,400 |
| 1999/07/22 | 1,220 | 1,260 | 1,190 | 1,220 | -30 | -2.4% | 16,200 |
| 1999/07/21 | 1,260 | 1,280 | 1,200 | 1,250 | -20 | -1.6% | 43,300 |
| 1999/07/19 | 1,270 | 1,300 | 1,200 | 1,270 | -30 | -2.3% | 19,900 |
| 1999/07/16 | 1,380 | 1,380 | 1,270 | 1,300 | -30 | -2.3% | 25,500 |
| 1999/07/15 | 1,420 | 1,420 | 1,330 | 1,330 | -10 | -0.7% | 61,500 |
| 1999/07/14 | 1,350 | 1,420 | 1,340 | 1,340 | -60 | -4.3% | 7,600 |
| 1999/07/13 | 1,330 | 1,450 | 1,330 | 1,400 | +20 | +1.4% | 30,300 |
| 1999/07/12 | 1,330 | 1,430 | 1,310 | 1,380 | +50 | +3.8% | 22,300 |
| 1999/07/09 | 1,270 | 1,390 | 1,270 | 1,330 | +60 | +4.7% | 18,300 |
| 1999/07/08 | 1,350 | 1,350 | 1,270 | 1,270 | -10 | -0.8% | 6,300 |
| 1999/07/07 | 1,340 | 1,350 | 1,280 | 1,280 | -60 | -4.5% | 10,200 |
| 1999/07/06 | 1,300 | 1,400 | 1,270 | 1,340 | +10 | +0.8% | 24,800 |
| 1999/07/05 | 1,360 | 1,400 | 1,260 | 1,330 | -10 | -0.7% | 47,900 |
| 1999/07/02 | 1,500 | 1,600 | 1,250 | 1,340 | -190 | -12.4% | 60,600 |
| 1999/07/01 | 1,480 | 1,530 | 1,420 | 1,530 | +70 | +4.8% | 45,500 |
| 1999/06/30 | 1,490 | 1,490 | 1,400 | 1,460 | +20 | +1.4% | 8,000 |
| 1999/06/29 | 1,430 | 1,530 | 1,430 | 1,440 | -50 | -3.4% | 18,000 |
| 1999/06/28 | 1,500 | 1,500 | 1,430 | 1,490 | +20 | +1.4% | 61,900 |
| 1999/06/25 | 1,460 | 1,530 | 1,430 | 1,470 | -50 | -3.3% | 25,200 |
| 1999/06/24 | 1,530 | 1,600 | 1,470 | 1,520 | -40 | -2.6% | 28,100 |
| 1999/06/23 | 1,400 | 1,700 | 1,350 | 1,560 | +180 | +13% | 155,500 |
| 1999/06/22 | 1,320 | 1,400 | 1,290 | 1,380 | +80 | +6.2% | 73,800 |
| 1999/06/21 | 1,280 | 1,340 | 1,270 | 1,300 | +20 | +1.6% | 31,800 |
| 1999/06/18 | 1,320 | 1,320 | 1,270 | 1,280 | -10 | -0.8% | 43,100 |
| 1999/06/17 | 1,270 | 1,320 | 1,260 | 1,290 | -20 | -1.5% | 34,300 |
| 1999/06/16 | 1,300 | 1,320 | 1,270 | 1,310 | +10 | +0.8% | 10,300 |
| 1999/06/15 | 1,290 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 49,000 |
| 1999/06/14 | 1,280 | 1,300 | 1,260 | 1,290 | -30 | -2.3% | 64,600 |
| 1999/06/11 | 1,290 | 1,320 | 1,280 | 1,320 | +20 | +1.5% | 26,000 |
| 1999/06/10 | 1,320 | 1,320 | 1,270 | 1,300 | +20 | +1.6% | 37,000 |
| 1999/06/09 | 1,330 | 1,330 | 1,260 | 1,280 | -40 | -3% | 56,800 |
| 1999/06/08 | 1,280 | 1,320 | 1,270 | 1,320 | +30 | +2.3% | 27,300 |
| 1999/06/07 | 1,300 | 1,350 | 1,240 | 1,290 | -10 | -0.8% | 38,600 |
| 1999/06/04 | 1,220 | 1,350 | 1,180 | 1,300 | +100 | +8.3% | 48,200 |
| 1999/06/03 | 1,070 | 1,200 | 1,060 | 1,200 | +140 | +13.2% | 49,600 |
| 1999/06/02 | 1,120 | 1,120 | 1,030 | 1,060 | +10 | +1% | 19,200 |
| 1999/06/01 | 1,070 | 1,090 | 990 | 1,050 | +50 | +5% | 18,400 |
| 1999/05/31 | 1,050 | 1,070 | 1,000 | 1,000 | -90 | -8.3% | 21,500 |
6201～
6250
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
