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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 5,780 | 5,800 | 5,690 | 5,710 | -140 | -2.4% | 103,400 |
| 2021/06/03 | 5,800 | 5,890 | 5,770 | 5,850 | +50 | +0.9% | 75,400 |
| 2021/06/02 | 5,800 | 5,840 | 5,700 | 5,800 | ±0 | ±0% | 84,700 |
| 2021/06/01 | 5,940 | 5,940 | 5,720 | 5,800 | -100 | -1.7% | 118,500 |
| 2021/05/31 | 5,940 | 5,980 | 5,860 | 5,900 | -60 | -1% | 80,400 |
| 2021/05/28 | 6,090 | 6,140 | 5,950 | 5,960 | -110 | -1.8% | 131,900 |
| 2021/05/27 | 6,170 | 6,180 | 6,070 | 6,070 | -120 | -1.9% | 116,900 |
| 2021/05/26 | 6,170 | 6,290 | 6,170 | 6,190 | -20 | -0.3% | 63,000 |
| 2021/05/25 | 6,130 | 6,240 | 6,130 | 6,210 | +100 | +1.6% | 62,800 |
| 2021/05/24 | 6,120 | 6,200 | 6,070 | 6,110 | -40 | -0.7% | 85,900 |
| 2021/05/21 | 6,090 | 6,170 | 6,030 | 6,150 | +130 | +2.2% | 112,000 |
| 2021/05/20 | 5,920 | 6,060 | 5,900 | 6,020 | +120 | +2% | 103,100 |
| 2021/05/19 | 5,770 | 5,950 | 5,740 | 5,900 | +90 | +1.5% | 139,000 |
| 2021/05/18 | 5,750 | 5,890 | 5,610 | 5,810 | +100 | +1.8% | 151,800 |
| 2021/05/17 | 5,910 | 5,910 | 5,660 | 5,710 | -180 | -3.1% | 110,100 |
| 2021/05/14 | 5,790 | 6,040 | 5,760 | 5,890 | +170 | +3% | 162,000 |
| 2021/05/13 | 5,840 | 5,850 | 5,570 | 5,720 | -180 | -3.1% | 240,100 |
| 2021/05/12 | 6,060 | 6,080 | 5,800 | 5,900 | -160 | -2.6% | 144,300 |
| 2021/05/11 | 6,350 | 6,400 | 6,030 | 6,060 | -440 | -6.8% | 202,200 |
| 2021/05/10 | 6,500 | 6,550 | 6,440 | 6,500 | +50 | +0.8% | 104,100 |
| 2021/05/07 | 6,460 | 6,560 | 6,410 | 6,450 | -30 | -0.5% | 125,400 |
| 2021/05/06 | 6,440 | 6,500 | 6,370 | 6,480 | +140 | +2.2% | 123,000 |
| 2021/04/30 | 6,310 | 6,430 | 6,290 | 6,340 | +50 | +0.8% | 92,800 |
| 2021/04/28 | 6,400 | 6,410 | 6,290 | 6,290 | -150 | -2.3% | 175,700 |
| 2021/04/27 | 6,550 | 6,550 | 6,440 | 6,440 | -90 | -1.4% | 80,200 |
| 2021/04/26 | 6,520 | 6,570 | 6,410 | 6,530 | +10 | +0.2% | 97,300 |
| 2021/04/23 | 6,550 | 6,650 | 6,520 | 6,520 | -100 | -1.5% | 90,100 |
| 2021/04/22 | 6,500 | 6,620 | 6,460 | 6,620 | +240 | +3.8% | 175,200 |
| 2021/04/21 | 6,440 | 6,500 | 6,340 | 6,380 | -140 | -2.1% | 147,700 |
| 2021/04/20 | 6,410 | 6,540 | 6,340 | 6,520 | +50 | +0.8% | 164,500 |
| 2021/04/19 | 6,360 | 6,530 | 6,340 | 6,470 | +90 | +1.4% | 90,000 |
| 2021/04/16 | 6,330 | 6,420 | 6,310 | 6,380 | +10 | +0.2% | 93,500 |
| 2021/04/15 | 6,360 | 6,400 | 6,280 | 6,370 | -70 | -1.1% | 82,100 |
| 2021/04/14 | 6,480 | 6,520 | 6,420 | 6,440 | +130 | +2.1% | 242,900 |
| 2021/04/13 | 6,290 | 6,400 | 6,230 | 6,310 | +90 | +1.4% | 103,700 |
| 2021/04/12 | 6,290 | 6,360 | 6,200 | 6,220 | +30 | +0.5% | 195,100 |
| 2021/04/09 | 6,060 | 6,220 | 6,050 | 6,190 | +110 | +1.8% | 133,400 |
| 2021/04/08 | 6,140 | 6,140 | 6,040 | 6,080 | -60 | -1% | 101,300 |
| 2021/04/07 | 6,070 | 6,210 | 6,030 | 6,140 | +10 | +0.2% | 168,100 |
| 2021/04/06 | 6,320 | 6,410 | 6,080 | 6,130 | -200 | -3.2% | 179,500 |
| 2021/04/05 | 6,380 | 6,490 | 6,310 | 6,330 | -50 | -0.8% | 208,100 |
| 2021/04/02 | 6,260 | 6,440 | 6,240 | 6,380 | +220 | +3.6% | 247,700 |
| 2021/04/01 | 6,110 | 6,180 | 6,060 | 6,160 | +110 | +1.8% | 95,200 |
| 2021/03/31 | 6,000 | 6,120 | 5,910 | 6,050 | -50 | -0.8% | 268,900 |
| 2021/03/30 | 6,260 | 6,260 | 6,080 | 6,100 | -60 | -1% | 106,500 |
| 2021/03/29 | 6,240 | 6,250 | 6,070 | 6,160 | +20 | +0.3% | 136,900 |
| 2021/03/26 | 6,050 | 6,170 | 5,980 | 6,140 | +100 | +1.7% | 121,200 |
| 2021/03/25 | 5,960 | 6,040 | 5,830 | 6,040 | +40 | +0.7% | 149,100 |
| 2021/03/24 | 6,110 | 6,110 | 6,000 | 6,000 | -50 | -0.8% | 153,100 |
| 2021/03/23 | 6,140 | 6,190 | 6,040 | 6,050 | -20 | -0.3% | 160,100 |
1001～
1050
件表示中 / 6795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 | 359,000円 | +4.4% | +1.9% | 0.67% | 18.45倍 | 2.20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 |
| ＪＭＤＣ | 371,400円 | +21.0% | +29.3% | 0.43% | 32.81倍 | 3.11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 |
| 沖縄セルラー | 501,000円 | +0.8% | +1.8% | 2.55% | 18.70倍 | 2.43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 |
| シンプレクスＨ | 389,500円 | +15.0% | +16.8% | 1.67% | 25.56倍 | 4.53倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ＴＫＣ | 423,500円 | +6.4% | +1.0% | 2.36% | 19.05倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
