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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,435 | 3,440 | 3,395 | 3,410 | -25 | -0.7% | 64,400 |
| 2024/10/22 | 3,460 | 3,465 | 3,420 | 3,435 | -25 | -0.7% | 52,700 |
| 2024/10/21 | 3,475 | 3,485 | 3,450 | 3,460 | +10 | +0.3% | 58,100 |
| 2024/10/18 | 3,420 | 3,470 | 3,420 | 3,450 | +5 | +0.1% | 59,100 |
| 2024/10/17 | 3,475 | 3,475 | 3,415 | 3,445 | -25 | -0.7% | 96,600 |
| 2024/10/16 | 3,480 | 3,520 | 3,455 | 3,470 | -45 | -1.3% | 78,200 |
| 2024/10/15 | 3,530 | 3,545 | 3,495 | 3,515 | +5 | +0.1% | 75,000 |
| 2024/10/11 | 3,540 | 3,550 | 3,495 | 3,510 | -15 | -0.4% | 70,300 |
| 2024/10/10 | 3,505 | 3,550 | 3,445 | 3,525 | -5 | -0.1% | 82,500 |
| 2024/10/09 | 3,565 | 3,565 | 3,500 | 3,530 | +30 | +0.9% | 106,900 |
| 2024/10/08 | 3,510 | 3,525 | 3,460 | 3,500 | -80 | -2.2% | 149,100 |
| 2024/10/07 | 3,620 | 3,620 | 3,550 | 3,580 | ±0 | ±0% | 63,400 |
| 2024/10/04 | 3,590 | 3,645 | 3,575 | 3,580 | +5 | +0.1% | 77,400 |
| 2024/10/03 | 3,605 | 3,620 | 3,515 | 3,575 | +15 | +0.4% | 53,100 |
| 2024/10/02 | 3,560 | 3,620 | 3,510 | 3,560 | -50 | -1.4% | 102,000 |
| 2024/10/01 | 3,570 | 3,635 | 3,555 | 3,610 | +30 | +0.8% | 61,500 |
| 2024/09/30 | 3,550 | 3,610 | 3,530 | 3,580 | -35 | -1% | 97,100 |
| 2024/09/27 | 3,640 | 3,655 | 3,595 | 3,615 | -25 | -0.7% | 75,500 |
| 2024/09/26 | 3,545 | 3,640 | 3,540 | 3,640 | +140 | +4% | 144,800 |
| 2024/09/25 | 3,485 | 3,535 | 3,475 | 3,500 | +15 | +0.4% | 87,200 |
| 2024/09/24 | 3,535 | 3,535 | 3,460 | 3,485 | -35 | -1% | 101,100 |
| 2024/09/20 | 3,560 | 3,620 | 3,485 | 3,520 | -30 | -0.8% | 263,300 |
| 2024/09/19 | 3,580 | 3,615 | 3,535 | 3,550 | +20 | +0.6% | 94,800 |
| 2024/09/18 | 3,560 | 3,560 | 3,510 | 3,530 | -15 | -0.4% | 82,800 |
| 2024/09/17 | 3,515 | 3,565 | 3,485 | 3,545 | +70 | +2% | 105,300 |
| 2024/09/13 | 3,485 | 3,530 | 3,475 | 3,475 | +10 | +0.3% | 116,300 |
| 2024/09/12 | 3,475 | 3,515 | 3,445 | 3,465 | +35 | +1% | 69,100 |
| 2024/09/11 | 3,520 | 3,530 | 3,400 | 3,430 | -90 | -2.6% | 98,600 |
| 2024/09/10 | 3,435 | 3,530 | 3,425 | 3,520 | +110 | +3.2% | 124,100 |
| 2024/09/09 | 3,325 | 3,435 | 3,325 | 3,410 | +15 | +0.4% | 73,900 |
| 2024/09/06 | 3,490 | 3,505 | 3,370 | 3,395 | -70 | -2% | 75,600 |
| 2024/09/05 | 3,350 | 3,465 | 3,345 | 3,465 | +100 | +3% | 105,400 |
| 2024/09/04 | 3,300 | 3,375 | 3,300 | 3,365 | -45 | -1.3% | 155,300 |
| 2024/09/03 | 3,410 | 3,490 | 3,410 | 3,410 | ±0 | ±0% | 146,400 |
| 2024/09/02 | 3,465 | 3,465 | 3,350 | 3,410 | -55 | -1.6% | 89,800 |
| 2024/08/30 | 3,480 | 3,510 | 3,420 | 3,465 | ±0 | ±0% | 124,000 |
| 2024/08/29 | 3,490 | 3,525 | 3,440 | 3,465 | -40 | -1.1% | 91,900 |
| 2024/08/28 | 3,555 | 3,610 | 3,470 | 3,505 | -45 | -1.3% | 107,900 |
| 2024/08/27 | 3,450 | 3,550 | 3,450 | 3,550 | +135 | +4% | 214,700 |
| 2024/08/26 | 3,195 | 3,415 | 3,190 | 3,415 | +230 | +7.2% | 245,200 |
| 2024/08/23 | 3,245 | 3,245 | 3,150 | 3,185 | -80 | -2.5% | 120,200 |
| 2024/08/22 | 3,250 | 3,280 | 3,210 | 3,265 | +20 | +0.6% | 67,300 |
| 2024/08/21 | 3,295 | 3,295 | 3,230 | 3,245 | -65 | -2% | 80,400 |
| 2024/08/20 | 3,250 | 3,330 | 3,245 | 3,310 | +60 | +1.8% | 136,400 |
| 2024/08/19 | 3,290 | 3,315 | 3,230 | 3,250 | -40 | -1.2% | 102,200 |
| 2024/08/16 | 3,260 | 3,320 | 3,225 | 3,290 | -15 | -0.5% | 99,800 |
| 2024/08/15 | 3,260 | 3,315 | 3,225 | 3,305 | +60 | +1.8% | 112,100 |
| 2024/08/14 | 3,165 | 3,255 | 3,165 | 3,245 | +80 | +2.5% | 146,700 |
| 2024/08/13 | 3,100 | 3,235 | 3,100 | 3,165 | +75 | +2.4% | 169,100 |
| 2024/08/09 | 3,115 | 3,135 | 3,020 | 3,090 | +45 | +1.5% | 178,000 |
201～
250
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 | 484,000円 | +4.4% | +1.9% | 0.50% | 24.87倍 | 2.96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 | 668,000円 | +22.6% | - | 0.00% | - | 10.22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 | 312,000円 | +2.8% | +1.6% | 1.92% | 12.06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 | 495,000円 | +14.3% | +17.2% | 1.41% | 22.93倍 | 13.76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 | 341,600円 | +5.0% | +1.5% | 2.61% | 21.78倍 | 3.88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
