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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,514 | 1,574 | 1,452 | 1,480 | -40 | -2.6% | 650,400 |
| 2006/07/05 | 1,440 | 1,540 | 1,411 | 1,520 | +58 | +4% | 812,800 |
| 2006/07/04 | 1,385 | 1,467 | 1,360 | 1,462 | +107 | +7.9% | 420,200 |
| 2006/07/03 | 1,366 | 1,380 | 1,330 | 1,355 | -15 | -1.1% | 119,100 |
| 2006/06/30 | 1,391 | 1,419 | 1,370 | 1,370 | -5 | -0.4% | 129,700 |
| 2006/06/29 | 1,354 | 1,386 | 1,354 | 1,375 | +28 | +2.1% | 118,000 |
| 2006/06/28 | 1,325 | 1,360 | 1,325 | 1,347 | -18 | -1.3% | 92,400 |
| 2006/06/27 | 1,370 | 1,390 | 1,344 | 1,365 | -21 | -1.5% | 190,200 |
| 2006/06/26 | 1,418 | 1,435 | 1,368 | 1,386 | -2 | -0.1% | 324,000 |
| 2006/06/23 | 1,330 | 1,429 | 1,315 | 1,388 | +44 | +3.3% | 461,000 |
| 2006/06/22 | 1,356 | 1,362 | 1,307 | 1,344 | +27 | +2.1% | 329,000 |
| 2006/06/21 | 1,310 | 1,327 | 1,261 | 1,317 | +20 | +1.5% | 273,700 |
| 2006/06/20 | 1,324 | 1,339 | 1,280 | 1,297 | -41 | -3.1% | 295,800 |
| 2006/06/19 | 1,300 | 1,390 | 1,251 | 1,338 | +33 | +2.5% | 635,400 |
| 2006/06/16 | 1,497 | 1,497 | 1,257 | 1,305 | -152 | -10.4% | 1,307,300 |
| 2006/06/15 | 1,574 | 1,610 | 1,440 | 1,457 | -37 | -2.5% | 1,278,600 |
| 2006/06/14 | 1,310 | 1,494 | 1,301 | 1,494 | +200 | +15.5% | 827,700 |
| 2006/06/13 | 1,210 | 1,370 | 1,202 | 1,294 | +47 | +3.8% | 773,500 |
| 2006/06/12 | 1,102 | 1,250 | 1,081 | 1,247 | +147 | +13.4% | 394,900 |
| 2006/06/09 | 1,110 | 1,124 | 1,033 | 1,100 | +70 | +6.8% | 320,600 |
| 2006/06/08 | 1,049 | 1,050 | 981 | 1,030 | -39 | -3.6% | 427,200 |
| 2006/06/07 | 1,095 | 1,125 | 1,061 | 1,069 | -24 | -2.2% | 328,400 |
| 2006/06/06 | 1,100 | 1,172 | 1,082 | 1,093 | -47 | -4.1% | 332,900 |
| 2006/06/05 | 1,100 | 1,186 | 1,034 | 1,140 | +53 | +4.9% | 474,800 |
| 2006/06/02 | 1,080 | 1,093 | 927 | 1,087 | +21 | +2% | 676,900 |
| 2006/06/01 | 1,171 | 1,201 | 1,050 | 1,066 | -59 | -5.2% | 583,800 |
| 2006/05/31 | 1,059 | 1,193 | 1,040 | 1,125 | +6 | +0.5% | 629,100 |
| 2006/05/30 | 1,086 | 1,146 | 1,024 | 1,119 | -87 | -7.2% | 1,032,600 |
| 2006/05/29 | 1,399 | 1,399 | 1,201 | 1,206 | -193 | -13.8% | 729,600 |
| 2006/05/26 | 1,451 | 1,484 | 1,360 | 1,399 | -28 | -2% | 471,600 |
| 2006/05/25 | 1,502 | 1,530 | 1,401 | 1,427 | -105 | -6.9% | 856,300 |
| 2006/05/24 | 1,532 | 1,577 | 1,532 | 1,532 | -300 | -16.4% | 362,300 |
| 2006/05/23 | 1,836 | 1,888 | 1,811 | 1,832 | -64 | -3.4% | 113,500 |
| 2006/05/22 | 2,000 | 2,040 | 1,860 | 1,896 | -65 | -3.3% | 179,700 |
| 2006/05/19 | 1,839 | 1,985 | 1,820 | 1,961 | +92 | +4.9% | 188,300 |
| 2006/05/18 | 1,730 | 1,930 | 1,720 | 1,869 | +44 | +2.4% | 168,800 |
| 2006/05/17 | 1,771 | 1,825 | 1,701 | 1,825 | +114 | +6.7% | 178,300 |
| 2006/05/16 | 1,860 | 1,870 | 1,680 | 1,711 | -129 | -7% | 273,700 |
| 2006/05/15 | 1,853 | 1,895 | 1,820 | 1,840 | -35 | -1.9% | 149,200 |
| 2006/05/12 | 1,875 | 1,949 | 1,841 | 1,875 | -76 | -3.9% | 305,400 |
| 2006/05/11 | 2,010 | 2,035 | 1,951 | 1,951 | -74 | -3.7% | 94,500 |
| 2006/05/10 | 1,966 | 2,070 | 1,925 | 2,025 | +30 | +1.5% | 156,000 |
| 2006/05/09 | 2,140 | 2,140 | 1,990 | 1,995 | -145 | -6.8% | 224,700 |
| 2006/05/08 | 2,165 | 2,190 | 2,120 | 2,140 | -10 | -0.5% | 53,300 |
| 2006/05/02 | 2,125 | 2,175 | 2,110 | 2,150 | -5 | -0.2% | 71,900 |
| 2006/05/01 | 2,165 | 2,190 | 2,115 | 2,155 | -40 | -1.8% | 68,000 |
| 2006/04/28 | 2,145 | 2,220 | 2,040 | 2,195 | +20 | +0.9% | 237,300 |
| 2006/04/27 | 2,310 | 2,315 | 2,160 | 2,175 | -95 | -4.2% | 229,200 |
| 2006/04/26 | 2,290 | 2,380 | 2,170 | 2,270 | +170 | +8.1% | 836,500 |
| 2006/04/25 | 1,980 | 2,100 | 1,900 | 2,100 | +300 | +16.7% | 380,800 |
4501～
4550
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
