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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,760 | 5,940 | 5,760 | 5,890 | +120 | +2.1% | 82,400 |
| 2021/08/18 | 5,600 | 5,790 | 5,590 | 5,770 | +120 | +2.1% | 72,800 |
| 2021/08/17 | 5,780 | 5,840 | 5,620 | 5,650 | -120 | -2.1% | 84,900 |
| 2021/08/16 | 5,840 | 5,870 | 5,730 | 5,770 | -80 | -1.4% | 84,100 |
| 2021/08/13 | 5,790 | 5,870 | 5,790 | 5,850 | +30 | +0.5% | 74,400 |
| 2021/08/12 | 6,030 | 6,030 | 5,790 | 5,820 | -130 | -2.2% | 97,700 |
| 2021/08/11 | 6,040 | 6,070 | 5,940 | 5,950 | -60 | -1% | 63,900 |
| 2021/08/10 | 5,820 | 6,050 | 5,820 | 6,010 | +160 | +2.7% | 249,100 |
| 2021/08/06 | 6,140 | 6,250 | 5,710 | 5,850 | -490 | -7.7% | 252,500 |
| 2021/08/05 | 6,310 | 6,390 | 6,260 | 6,340 | +10 | +0.2% | 77,400 |
| 2021/08/04 | 6,380 | 6,380 | 6,260 | 6,330 | -150 | -2.3% | 67,600 |
| 2021/08/03 | 6,510 | 6,580 | 6,420 | 6,480 | -100 | -1.5% | 92,500 |
| 2021/08/02 | 6,490 | 6,640 | 6,450 | 6,580 | +230 | +3.6% | 115,600 |
| 2021/07/30 | 6,470 | 6,510 | 6,310 | 6,350 | -130 | -2% | 72,500 |
| 2021/07/29 | 6,480 | 6,540 | 6,460 | 6,480 | +30 | +0.5% | 36,900 |
| 2021/07/28 | 6,450 | 6,500 | 6,420 | 6,450 | -100 | -1.5% | 49,800 |
| 2021/07/27 | 6,500 | 6,550 | 6,460 | 6,550 | +170 | +2.7% | 77,200 |
| 2021/07/26 | 6,410 | 6,500 | 6,350 | 6,380 | +140 | +2.2% | 81,000 |
| 2021/07/21 | 6,180 | 6,290 | 6,170 | 6,240 | +90 | +1.5% | 47,500 |
| 2021/07/20 | 6,100 | 6,180 | 6,000 | 6,150 | +10 | +0.2% | 83,400 |
| 2021/07/19 | 6,240 | 6,260 | 6,130 | 6,140 | -180 | -2.8% | 77,500 |
| 2021/07/16 | 6,290 | 6,440 | 6,260 | 6,320 | -90 | -1.4% | 70,500 |
| 2021/07/15 | 6,630 | 6,680 | 6,410 | 6,410 | -160 | -2.4% | 88,000 |
| 2021/07/14 | 6,500 | 6,620 | 6,470 | 6,570 | +50 | +0.8% | 82,100 |
| 2021/07/13 | 6,480 | 6,630 | 6,480 | 6,520 | +10 | +0.2% | 96,200 |
| 2021/07/12 | 6,370 | 6,520 | 6,370 | 6,510 | +230 | +3.7% | 75,000 |
| 2021/07/09 | 6,270 | 6,310 | 6,110 | 6,280 | -70 | -1.1% | 114,500 |
| 2021/07/08 | 6,340 | 6,410 | 6,320 | 6,350 | +30 | +0.5% | 66,400 |
| 2021/07/07 | 6,200 | 6,350 | 6,180 | 6,320 | +110 | +1.8% | 69,400 |
| 2021/07/06 | 6,200 | 6,230 | 6,150 | 6,210 | +60 | +1% | 33,200 |
| 2021/07/05 | 6,280 | 6,280 | 6,150 | 6,150 | -90 | -1.4% | 41,500 |
| 2021/07/02 | 6,180 | 6,300 | 6,170 | 6,240 | ±0 | ±0% | 64,400 |
| 2021/07/01 | 6,440 | 6,440 | 6,220 | 6,240 | -300 | -4.6% | 156,200 |
| 2021/06/30 | 6,600 | 6,670 | 6,510 | 6,540 | -20 | -0.3% | 115,400 |
| 2021/06/29 | 6,500 | 6,600 | 6,480 | 6,560 | +120 | +1.9% | 106,800 |
| 2021/06/28 | 6,400 | 6,490 | 6,360 | 6,440 | +30 | +0.5% | 53,300 |
| 2021/06/25 | 6,360 | 6,500 | 6,350 | 6,410 | ±0 | ±0% | 71,500 |
| 2021/06/24 | 6,360 | 6,420 | 6,350 | 6,410 | -50 | -0.8% | 57,700 |
| 2021/06/23 | 6,430 | 6,520 | 6,410 | 6,460 | +30 | +0.5% | 59,200 |
| 2021/06/22 | 6,260 | 6,490 | 6,250 | 6,430 | +180 | +2.9% | 89,800 |
| 2021/06/21 | 6,240 | 6,270 | 6,190 | 6,250 | -40 | -0.6% | 104,400 |
| 2021/06/18 | 6,320 | 6,380 | 6,240 | 6,290 | +110 | +1.8% | 134,000 |
| 2021/06/17 | 6,240 | 6,240 | 6,100 | 6,180 | -100 | -1.6% | 74,800 |
| 2021/06/16 | 6,270 | 6,360 | 6,220 | 6,280 | -40 | -0.6% | 84,800 |
| 2021/06/15 | 6,360 | 6,370 | 6,270 | 6,320 | +140 | +2.3% | 100,600 |
| 2021/06/14 | 6,110 | 6,230 | 6,080 | 6,180 | +130 | +2.1% | 95,300 |
| 2021/06/11 | 6,000 | 6,110 | 5,980 | 6,050 | +70 | +1.2% | 124,700 |
| 2021/06/10 | 5,870 | 6,000 | 5,830 | 5,980 | +90 | +1.5% | 107,600 |
| 2021/06/09 | 5,910 | 5,940 | 5,830 | 5,890 | -20 | -0.3% | 64,300 |
| 2021/06/08 | 5,930 | 5,970 | 5,880 | 5,910 | +10 | +0.2% | 78,000 |
801～
850
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
