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 |
|---|---|---|---|---|---|---|---|
| 1999/07/21 | 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 |
| 1999/05/28 | 1,200 | 1,200 | 1,060 | 1,090 | -110 | -9.2% | 27,100 |
| 1999/05/27 | 1,150 | 1,200 | 1,140 | 1,200 | +60 | +5.3% | 28,700 |
| 1999/05/26 | 1,070 | 1,140 | 1,050 | 1,140 | +60 | +5.6% | 26,700 |
| 1999/05/25 | 1,110 | 1,110 | 1,050 | 1,080 | +10 | +0.9% | 22,900 |
| 1999/05/24 | 1,170 | 1,170 | 1,070 | 1,070 | -50 | -4.5% | 35,600 |
| 1999/05/21 | 1,200 | 1,230 | 950 | 1,120 | -110 | -8.9% | 78,900 |
| 1999/05/20 | 1,290 | 1,300 | 1,190 | 1,230 | -100 | -7.5% | 21,100 |
| 1999/05/19 | 1,330 | 1,350 | 1,300 | 1,330 | +10 | +0.8% | 14,400 |
| 1999/05/18 | 1,260 | 1,340 | 1,210 | 1,320 | +80 | +6.5% | 23,800 |
| 1999/05/17 | 1,250 | 1,300 | 1,210 | 1,240 | -60 | -4.6% | 25,000 |
| 1999/05/14 | 1,330 | 1,340 | 1,250 | 1,300 | -20 | -1.5% | 14,300 |
| 1999/05/13 | 1,250 | 1,320 | 1,240 | 1,320 | +10 | +0.8% | 11,200 |
| 1999/05/12 | 1,330 | 1,330 | 1,230 | 1,310 | -20 | -1.5% | 33,200 |
6301～
6350
件表示中 / 6733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 | 324,000円 | +2.5% | +3.5% | 0.62% | 17.34倍 | 2.08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 | 387,100円 | +22.6% | - | 0.00% | - | 6.03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 |
| Ｄガレージ | 441,500円 | +5.7% | +42.9% | 1.20% | 28.90倍 | 2.72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） |
| 沖縄セルラー | 416,500円 | +6.4% | +2.4% | 2.88% | 15.98倍 | 2.06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 |
| フリー | 339,500円 | +30.0% | - | 0.00% | 166.91倍 | 10.99倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
