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 |
---|---|---|---|---|---|---|---|
1999/07/08 | 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 |
1999/05/11 | 1,360 | 1,390 | 1,300 | 1,330 | -40 | -2.9% | 25,100 |
1999/05/10 | 1,330 | 1,380 | 1,300 | 1,370 | +20 | +1.5% | 20,200 |
1999/05/07 | 1,400 | 1,460 | 1,340 | 1,350 | -100 | -6.9% | 41,100 |
1999/05/06 | 1,440 | 1,450 | 1,380 | 1,450 | +90 | +6.6% | 16,200 |
1999/04/30 | 1,480 | 1,500 | 1,360 | 1,360 | -120 | -8.1% | 13,900 |
1999/04/28 | 1,500 | 1,540 | 1,470 | 1,480 | -20 | -1.3% | 11,900 |
1999/04/27 | 1,530 | 1,540 | 1,470 | 1,500 | -10 | -0.7% | 25,200 |
1999/04/26 | 1,530 | 1,590 | 1,490 | 1,510 | -90 | -5.6% | 12,300 |
6401~
6450
件表示中 / 6825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 | 484,000円 | +4.4% | +1.9% | 0.50% | 24.87倍 | 2.96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 | 668,000円 | +22.6% | - | 0.00% | - | 10.22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 | 312,000円 | +2.8% | +1.6% | 1.92% | 12.06倍 | 0.70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 |
ANYCOLOR | 495,000円 | +14.3% | +17.2% | 1.41% | 22.93倍 | 13.76倍 |
|
ライブ配信などを行うVチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
NSD | 341,600円 | +5.0% | +1.5% | 2.61% | 21.78倍 | 3.88倍 |
|
独立系SI大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
市場注目の銘柄
チャート関連のコラム