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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 5,770 | 5,930 | 5,750 | 5,900 | +190 | +3.3% | 132,900 |
| 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 |
1001～
1050
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 | 467,000円 | +4.4% | +1.9% | 0.51% | 24.00倍 | 2.86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 | 654,000円 | +22.6% | - | 0.00% | - | 10.01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 | 310,500円 | +2.8% | +1.6% | 1.93% | 12.00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 | 479,500円 | +14.3% | +17.2% | 1.46% | 22.21倍 | 13.33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 | 342,500円 | +5.0% | +1.5% | 2.60% | 21.84倍 | 3.89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
