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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 3,720 | 3,720 | 3,640 | 3,685 | +10 | +0.3% | 85,500 |
| 2025/02/28 | 3,670 | 3,680 | 3,630 | 3,675 | -45 | -1.2% | 191,600 |
| 2025/02/27 | 3,740 | 3,760 | 3,705 | 3,720 | -10 | -0.3% | 71,400 |
| 2025/02/26 | 3,810 | 3,840 | 3,685 | 3,730 | -80 | -2.1% | 134,000 |
| 2025/02/25 | 3,830 | 3,845 | 3,740 | 3,810 | -50 | -1.3% | 141,000 |
| 2025/02/21 | 3,770 | 3,885 | 3,760 | 3,860 | +145 | +3.9% | 274,500 |
| 2025/02/20 | 3,625 | 3,760 | 3,605 | 3,715 | +135 | +3.8% | 242,000 |
| 2025/02/19 | 3,420 | 3,580 | 3,420 | 3,580 | +160 | +4.7% | 132,800 |
| 2025/02/18 | 3,450 | 3,450 | 3,400 | 3,420 | +10 | +0.3% | 42,800 |
| 2025/02/17 | 3,470 | 3,525 | 3,410 | 3,410 | -45 | -1.3% | 84,200 |
| 2025/02/14 | 3,505 | 3,520 | 3,445 | 3,455 | -15 | -0.4% | 65,400 |
| 2025/02/13 | 3,395 | 3,500 | 3,385 | 3,470 | +100 | +3% | 163,600 |
| 2025/02/12 | 3,410 | 3,410 | 3,330 | 3,370 | -20 | -0.6% | 73,200 |
| 2025/02/10 | 3,330 | 3,435 | 3,270 | 3,390 | -30 | -0.9% | 154,600 |
| 2025/02/07 | 3,435 | 3,475 | 3,395 | 3,420 | -10 | -0.3% | 154,600 |
| 2025/02/06 | 3,355 | 3,430 | 3,355 | 3,430 | +50 | +1.5% | 128,100 |
| 2025/02/05 | 3,370 | 3,390 | 3,345 | 3,380 | +15 | +0.4% | 64,700 |
| 2025/02/04 | 3,370 | 3,405 | 3,340 | 3,365 | +20 | +0.6% | 70,100 |
| 2025/02/03 | 3,355 | 3,360 | 3,295 | 3,345 | -25 | -0.7% | 129,400 |
| 2025/01/31 | 3,385 | 3,385 | 3,355 | 3,370 | -15 | -0.4% | 63,900 |
| 2025/01/30 | 3,375 | 3,400 | 3,365 | 3,385 | -20 | -0.6% | 56,900 |
| 2025/01/29 | 3,470 | 3,470 | 3,405 | 3,405 | -60 | -1.7% | 62,000 |
| 2025/01/28 | 3,400 | 3,490 | 3,385 | 3,465 | +95 | +2.8% | 142,400 |
| 2025/01/27 | 3,380 | 3,385 | 3,355 | 3,370 | +25 | +0.7% | 35,100 |
| 2025/01/24 | 3,335 | 3,380 | 3,335 | 3,345 | +25 | +0.8% | 39,200 |
| 2025/01/23 | 3,345 | 3,355 | 3,315 | 3,320 | -25 | -0.7% | 48,300 |
| 2025/01/22 | 3,375 | 3,375 | 3,345 | 3,345 | -15 | -0.4% | 34,800 |
| 2025/01/21 | 3,340 | 3,375 | 3,330 | 3,360 | +25 | +0.7% | 58,500 |
| 2025/01/20 | 3,360 | 3,395 | 3,335 | 3,335 | -15 | -0.4% | 33,400 |
| 2025/01/17 | 3,370 | 3,375 | 3,305 | 3,350 | -20 | -0.6% | 60,300 |
| 2025/01/16 | 3,425 | 3,430 | 3,360 | 3,370 | -30 | -0.9% | 49,900 |
| 2025/01/15 | 3,380 | 3,430 | 3,380 | 3,400 | +5 | +0.1% | 44,900 |
| 2025/01/14 | 3,395 | 3,415 | 3,350 | 3,395 | -25 | -0.7% | 64,800 |
| 2025/01/10 | 3,400 | 3,430 | 3,380 | 3,420 | ±0 | ±0% | 48,700 |
| 2025/01/09 | 3,465 | 3,470 | 3,395 | 3,420 | -45 | -1.3% | 69,700 |
| 2025/01/08 | 3,430 | 3,490 | 3,405 | 3,465 | +5 | +0.1% | 103,900 |
| 2025/01/07 | 3,455 | 3,480 | 3,420 | 3,460 | +35 | +1% | 60,700 |
| 2025/01/06 | 3,530 | 3,535 | 3,420 | 3,425 | -90 | -2.6% | 105,900 |
| 2024/12/30 | 3,545 | 3,550 | 3,510 | 3,515 | -40 | -1.1% | 47,800 |
| 2024/12/27 | 3,525 | 3,555 | 3,515 | 3,555 | +40 | +1.1% | 64,400 |
| 2024/12/26 | 3,535 | 3,555 | 3,510 | 3,515 | -20 | -0.6% | 55,700 |
| 2024/12/25 | 3,560 | 3,575 | 3,510 | 3,535 | -10 | -0.3% | 55,300 |
| 2024/12/24 | 3,575 | 3,575 | 3,525 | 3,545 | -30 | -0.8% | 35,200 |
| 2024/12/23 | 3,560 | 3,600 | 3,550 | 3,575 | +25 | +0.7% | 64,500 |
| 2024/12/20 | 3,570 | 3,570 | 3,475 | 3,550 | ±0 | ±0% | 105,700 |
| 2024/12/19 | 3,515 | 3,565 | 3,515 | 3,550 | -35 | -1% | 65,400 |
| 2024/12/18 | 3,610 | 3,625 | 3,580 | 3,585 | +10 | +0.3% | 47,100 |
| 2024/12/17 | 3,575 | 3,600 | 3,550 | 3,575 | ±0 | ±0% | 51,000 |
| 2024/12/16 | 3,600 | 3,605 | 3,555 | 3,575 | -30 | -0.8% | 41,200 |
| 2024/12/13 | 3,545 | 3,625 | 3,540 | 3,605 | +25 | +0.7% | 91,700 |
51～
100
件表示中 / 6760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 | - | - | 0.71% | - | 2.07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 |
| ＡＮＹＣＯＬＯＲ | 382,000円 | +27.2% | +23.6% | 1.70% | 22.01倍 | 13.66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 |
| フリー | 386,000円 | +30.0% | - | 0.00% | 190.34倍 | 12.53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 |
| 沖縄セルラー | 455,000円 | +0.8% | +1.8% | 2.81% | 17.04倍 | 2.21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 |
| ＪＭＤＣ | 327,500円 | +21.0% | +29.3% | 0.49% | 28.93倍 | 2.74倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
