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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 5,910 | 5,950 | 5,780 | 5,810 | -90 | -1.5% | 73,400 |
| 2021/10/26 | 5,840 | 5,920 | 5,820 | 5,900 | +90 | +1.5% | 77,100 |
| 2021/10/25 | 5,780 | 5,840 | 5,760 | 5,810 | -40 | -0.7% | 65,200 |
| 2021/10/22 | 5,910 | 5,920 | 5,810 | 5,850 | -10 | -0.2% | 75,200 |
| 2021/10/21 | 5,910 | 6,030 | 5,860 | 5,860 | -110 | -1.8% | 81,500 |
| 2021/10/20 | 5,930 | 5,990 | 5,920 | 5,970 | +90 | +1.5% | 140,200 |
| 2021/10/19 | 5,850 | 5,920 | 5,800 | 5,880 | +80 | +1.4% | 159,700 |
| 2021/10/18 | 5,860 | 5,880 | 5,760 | 5,800 | -30 | -0.5% | 161,000 |
| 2021/10/15 | 5,820 | 5,840 | 5,700 | 5,830 | +110 | +1.9% | 99,800 |
| 2021/10/14 | 5,760 | 5,780 | 5,670 | 5,720 | +30 | +0.5% | 102,200 |
| 2021/10/13 | 5,670 | 5,790 | 5,650 | 5,690 | ±0 | ±0% | 144,500 |
| 2021/10/12 | 5,770 | 5,770 | 5,640 | 5,690 | -100 | -1.7% | 109,100 |
| 2021/10/11 | 5,650 | 5,790 | 5,550 | 5,790 | +120 | +2.1% | 113,200 |
| 2021/10/08 | 5,750 | 5,800 | 5,670 | 5,670 | +20 | +0.4% | 122,000 |
| 2021/10/07 | 5,660 | 5,800 | 5,650 | 5,650 | +10 | +0.2% | 154,100 |
| 2021/10/06 | 5,850 | 5,930 | 5,620 | 5,640 | -80 | -1.4% | 167,200 |
| 2021/10/05 | 5,810 | 5,870 | 5,690 | 5,720 | -230 | -3.9% | 296,300 |
| 2021/10/04 | 6,140 | 6,170 | 5,920 | 5,950 | -180 | -2.9% | 129,700 |
| 2021/10/01 | 6,280 | 6,320 | 6,100 | 6,130 | -190 | -3% | 128,800 |
| 2021/09/30 | 6,350 | 6,360 | 6,220 | 6,320 | -120 | -1.9% | 126,400 |
| 2021/09/29 | 6,510 | 6,520 | 6,350 | 6,440 | -240 | -3.6% | 156,000 |
| 2021/09/28 | 6,830 | 6,840 | 6,620 | 6,680 | -250 | -3.6% | 109,100 |
| 2021/09/27 | 7,110 | 7,120 | 6,930 | 6,930 | -190 | -2.7% | 121,100 |
| 2021/09/24 | 7,100 | 7,120 | 7,010 | 7,120 | +200 | +2.9% | 77,800 |
| 2021/09/22 | 7,020 | 7,060 | 6,910 | 6,920 | -160 | -2.3% | 105,800 |
| 2021/09/21 | 7,100 | 7,190 | 7,050 | 7,080 | -250 | -3.4% | 142,900 |
| 2021/09/17 | 7,250 | 7,360 | 7,170 | 7,330 | +150 | +2.1% | 147,000 |
| 2021/09/16 | 7,310 | 7,320 | 7,150 | 7,180 | ±0 | ±0% | 149,300 |
| 2021/09/15 | 7,180 | 7,250 | 7,130 | 7,180 | +20 | +0.3% | 108,900 |
| 2021/09/14 | 7,140 | 7,220 | 7,100 | 7,160 | -70 | -1% | 112,100 |
| 2021/09/13 | 7,110 | 7,230 | 7,050 | 7,230 | +10 | +0.1% | 126,800 |
| 2021/09/10 | 6,980 | 7,230 | 6,980 | 7,220 | +230 | +3.3% | 174,700 |
| 2021/09/09 | 7,060 | 7,130 | 6,950 | 6,990 | -100 | -1.4% | 101,400 |
| 2021/09/08 | 7,000 | 7,090 | 7,000 | 7,090 | +100 | +1.4% | 127,500 |
| 2021/09/07 | 6,860 | 7,040 | 6,860 | 6,990 | +260 | +3.9% | 211,600 |
| 2021/09/06 | 6,780 | 6,820 | 6,700 | 6,730 | -10 | -0.1% | 145,400 |
| 2021/09/03 | 6,570 | 6,770 | 6,540 | 6,740 | +110 | +1.7% | 123,600 |
| 2021/09/02 | 6,630 | 6,670 | 6,580 | 6,630 | +30 | +0.5% | 77,200 |
| 2021/09/01 | 6,500 | 6,620 | 6,450 | 6,600 | +100 | +1.5% | 123,700 |
| 2021/08/31 | 6,430 | 6,530 | 6,410 | 6,500 | +60 | +0.9% | 107,000 |
| 2021/08/30 | 6,400 | 6,440 | 6,270 | 6,440 | +110 | +1.7% | 117,000 |
| 2021/08/27 | 6,300 | 6,360 | 6,270 | 6,330 | +30 | +0.5% | 62,200 |
| 2021/08/26 | 6,270 | 6,340 | 6,260 | 6,300 | ±0 | ±0% | 80,800 |
| 2021/08/25 | 6,180 | 6,320 | 6,180 | 6,300 | +120 | +1.9% | 75,700 |
| 2021/08/24 | 6,090 | 6,190 | 6,090 | 6,180 | +100 | +1.6% | 72,900 |
| 2021/08/23 | 5,930 | 6,110 | 5,920 | 6,080 | +110 | +1.8% | 68,000 |
| 2021/08/20 | 5,870 | 5,990 | 5,830 | 5,970 | +80 | +1.4% | 62,500 |
| 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 |
851～
900
件表示中 / 6743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 | 338,500円 | +2.5% | +3.5% | 0.59% | 18.12倍 | 2.18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 |
| Ｄガレージ | 460,000円 | +5.7% | +42.9% | 1.15% | 30.11倍 | 2.84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） |
| ＡＮＹＣＯＬＯＲ | 359,500円 | +27.2% | +23.6% | 1.81% | 20.68倍 | 12.83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 |
| ＴＫＣ | 396,000円 | +6.4% | +1.0% | 2.53% | 17.81倍 | 1.99倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ガンホー | 297,400円 | +2.2% | -0.6% | 2.02% | 14.78倍 | 1.27倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
