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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 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 |
| 2024/08/08 | 3,010 | 3,095 | 3,010 | 3,045 | +25 | +0.8% | 140,600 |
| 2024/08/07 | 2,968 | 3,140 | 2,968 | 3,020 | +22 | +0.7% | 151,300 |
| 2024/08/06 | 2,887 | 3,040 | 2,876 | 2,998 | +195 | +7% | 335,500 |
| 2024/08/05 | 2,848 | 2,911 | 2,742 | 2,803 | -136 | -4.6% | 306,300 |
| 2024/08/02 | 3,035 | 3,065 | 2,937 | 2,939 | -206 | -6.6% | 402,700 |
| 2024/08/01 | 3,130 | 3,185 | 3,080 | 3,145 | -20 | -0.6% | 105,100 |
| 2024/07/31 | 3,095 | 3,175 | 3,090 | 3,165 | +40 | +1.3% | 81,300 |
| 2024/07/30 | 3,170 | 3,180 | 3,100 | 3,125 | -65 | -2% | 102,400 |
| 2024/07/29 | 3,150 | 3,195 | 3,145 | 3,190 | +60 | +1.9% | 111,700 |
| 2024/07/26 | 3,140 | 3,180 | 3,130 | 3,130 | ±0 | ±0% | 105,200 |
| 2024/07/25 | 3,125 | 3,170 | 3,105 | 3,130 | +5 | +0.2% | 127,300 |
| 2024/07/24 | 3,125 | 3,215 | 3,120 | 3,125 | -40 | -1.3% | 79,600 |
| 2024/07/23 | 3,155 | 3,185 | 3,135 | 3,165 | +10 | +0.3% | 44,600 |
| 2024/07/22 | 3,230 | 3,250 | 3,155 | 3,155 | -60 | -1.9% | 81,100 |
| 2024/07/19 | 3,190 | 3,220 | 3,180 | 3,215 | +30 | +0.9% | 71,300 |
| 2024/07/18 | 3,185 | 3,245 | 3,180 | 3,185 | -10 | -0.3% | 72,400 |
| 2024/07/17 | 3,200 | 3,235 | 3,190 | 3,195 | +10 | +0.3% | 60,100 |
| 2024/07/16 | 3,220 | 3,245 | 3,180 | 3,185 | -45 | -1.4% | 65,600 |
| 2024/07/12 | 3,135 | 3,245 | 3,130 | 3,230 | +100 | +3.2% | 125,200 |
| 2024/07/11 | 3,160 | 3,170 | 3,125 | 3,130 | +20 | +0.6% | 72,100 |
| 2024/07/10 | 3,085 | 3,110 | 3,050 | 3,110 | +15 | +0.5% | 72,500 |
| 2024/07/09 | 3,040 | 3,120 | 2,999 | 3,095 | +55 | +1.8% | 94,400 |
301～
350
件表示中 / 6903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 | 502,000円 | +12.2% | +10.1% | 0.48% | 25.79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 |
| テレ朝ＨＤ | 337,500円 | +3.7% | +12.2% | 1.78% | 12.12倍 | 0.75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 |
| Ｕ－ＮＥＸＴ | 194,500円 | +8.6% | +4.2% | 0.87% | 18.96倍 | 3.60倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ＮＳＤ | 350,200円 | +7.2% | +5.6% | 2.63% | 21.55倍 | 4.04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 |
| ＤｅＮＡ | 243,150円 | -8.5% | -21.4% | 1.65% | 18.07倍 | 0.99倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
