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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,324 | 1,358 | 1,324 | 1,351 | +22 | +1.7% | 169,000 |
| 2017/04/26 | 1,320 | 1,331 | 1,312 | 1,329 | +24 | +1.8% | 142,100 |
| 2017/04/25 | 1,301 | 1,310 | 1,293 | 1,305 | +4 | +0.3% | 131,200 |
| 2017/04/24 | 1,300 | 1,318 | 1,298 | 1,301 | +10 | +0.8% | 126,100 |
| 2017/04/21 | 1,298 | 1,306 | 1,285 | 1,291 | +2 | +0.2% | 86,900 |
| 2017/04/20 | 1,315 | 1,318 | 1,283 | 1,289 | -27 | -2.1% | 158,700 |
| 2017/04/19 | 1,306 | 1,334 | 1,302 | 1,316 | +8 | +0.6% | 117,200 |
| 2017/04/18 | 1,312 | 1,326 | 1,290 | 1,308 | +8 | +0.6% | 148,000 |
| 2017/04/17 | 1,274 | 1,309 | 1,273 | 1,300 | +18 | +1.4% | 118,300 |
| 2017/04/14 | 1,300 | 1,304 | 1,273 | 1,282 | -31 | -2.4% | 141,900 |
| 2017/04/13 | 1,300 | 1,317 | 1,292 | 1,313 | -9 | -0.7% | 179,600 |
| 2017/04/12 | 1,300 | 1,326 | 1,300 | 1,322 | ±0 | ±0% | 186,800 |
| 2017/04/11 | 1,349 | 1,349 | 1,319 | 1,322 | -27 | -2% | 123,100 |
| 2017/04/10 | 1,350 | 1,367 | 1,346 | 1,349 | +12 | +0.9% | 141,200 |
| 2017/04/07 | 1,329 | 1,351 | 1,320 | 1,337 | +9 | +0.7% | 219,200 |
| 2017/04/06 | 1,367 | 1,374 | 1,321 | 1,328 | -48 | -3.5% | 268,200 |
| 2017/04/05 | 1,385 | 1,410 | 1,357 | 1,376 | +6 | +0.4% | 251,900 |
| 2017/04/04 | 1,402 | 1,406 | 1,358 | 1,370 | -24 | -1.7% | 277,200 |
| 2017/04/03 | 1,387 | 1,402 | 1,371 | 1,394 | +16 | +1.2% | 211,100 |
| 2017/03/31 | 1,395 | 1,425 | 1,378 | 1,378 | -4 | -0.3% | 344,400 |
| 2017/03/30 | 1,360 | 1,400 | 1,360 | 1,382 | +7 | +0.5% | 184,200 |
| 2017/03/29 | 1,380 | 1,380 | 1,356 | 1,375 | -4 | -0.3% | 242,700 |
| 2017/03/28 | 1,314 | 1,390 | 1,308 | 1,379 | +72 | +5.5% | 375,100 |
| 2017/03/27 | 1,347 | 1,354 | 1,301 | 1,307 | -33 | -2.5% | 342,600 |
| 2017/03/24 | 1,326 | 1,340 | 1,304 | 1,340 | +11 | +0.8% | 193,400 |
| 2017/03/23 | 1,320 | 1,355 | 1,320 | 1,329 | +19 | +1.5% | 296,600 |
| 2017/03/22 | 1,300 | 1,321 | 1,294 | 1,310 | -15 | -1.1% | 216,800 |
| 2017/03/21 | 1,270 | 1,330 | 1,270 | 1,325 | +57 | +4.5% | 423,000 |
| 2017/03/17 | 1,241 | 1,268 | 1,241 | 1,268 | +19 | +1.5% | 223,500 |
| 2017/03/16 | 1,215 | 1,255 | 1,212 | 1,249 | +20 | +1.6% | 189,400 |
| 2017/03/15 | 1,251 | 1,254 | 1,226 | 1,229 | -21 | -1.7% | 106,700 |
| 2017/03/14 | 1,251 | 1,254 | 1,238 | 1,250 | -1 | -0.1% | 115,700 |
| 2017/03/13 | 1,258 | 1,272 | 1,246 | 1,251 | +12 | +1% | 280,000 |
| 2017/03/10 | 1,222 | 1,249 | 1,215 | 1,239 | +34 | +2.8% | 375,800 |
| 2017/03/09 | 1,208 | 1,208 | 1,195 | 1,205 | +6 | +0.5% | 233,900 |
| 2017/03/08 | 1,189 | 1,207 | 1,185 | 1,199 | +9 | +0.8% | 230,200 |
| 2017/03/07 | 1,215 | 1,215 | 1,182 | 1,190 | -26 | -2.1% | 213,700 |
| 2017/03/06 | 1,199 | 1,222 | 1,188 | 1,216 | +47 | +4% | 293,300 |
| 2017/03/03 | 1,163 | 1,179 | 1,151 | 1,169 | +8 | +0.7% | 230,500 |
| 2017/03/02 | 1,199 | 1,203 | 1,157 | 1,161 | -13 | -1.1% | 268,600 |
| 2017/03/01 | 1,152 | 1,175 | 1,146 | 1,174 | +16 | +1.4% | 289,400 |
| 2017/02/28 | 1,213 | 1,213 | 1,156 | 1,158 | -25 | -2.1% | 413,400 |
| 2017/02/27 | 1,205 | 1,214 | 1,175 | 1,183 | -18 | -1.5% | 201,000 |
| 2017/02/24 | 1,201 | 1,208 | 1,194 | 1,201 | ±0 | ±0% | 92,100 |
| 2017/02/23 | 1,200 | 1,210 | 1,197 | 1,201 | -1 | -0.1% | 104,400 |
| 2017/02/22 | 1,200 | 1,209 | 1,196 | 1,202 | +1 | +0.1% | 88,800 |
| 2017/02/21 | 1,220 | 1,220 | 1,193 | 1,201 | -14 | -1.2% | 179,400 |
| 2017/02/20 | 1,229 | 1,229 | 1,208 | 1,215 | -16 | -1.3% | 98,200 |
| 2017/02/17 | 1,226 | 1,241 | 1,219 | 1,231 | +5 | +0.4% | 125,200 |
| 2017/02/16 | 1,224 | 1,229 | 1,216 | 1,226 | +4 | +0.3% | 141,600 |
1851～
1900
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
