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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,269 | 1,269 | 1,228 | 1,250 | -8 | -0.6% | 117,500 |
| 2006/11/30 | 1,289 | 1,297 | 1,240 | 1,258 | +10 | +0.8% | 258,500 |
| 2006/11/29 | 1,289 | 1,298 | 1,241 | 1,248 | -27 | -2.1% | 162,000 |
| 2006/11/28 | 1,264 | 1,313 | 1,261 | 1,275 | -29 | -2.2% | 208,900 |
| 2006/11/27 | 1,190 | 1,325 | 1,183 | 1,304 | +145 | +12.5% | 472,000 |
| 2006/11/24 | 1,140 | 1,165 | 1,121 | 1,159 | -1 | -0.1% | 87,200 |
| 2006/11/22 | 1,110 | 1,167 | 1,106 | 1,160 | +65 | +5.9% | 85,700 |
| 2006/11/21 | 1,170 | 1,190 | 1,080 | 1,095 | -55 | -4.8% | 123,400 |
| 2006/11/20 | 1,233 | 1,233 | 1,111 | 1,150 | -123 | -9.7% | 175,100 |
| 2006/11/17 | 1,290 | 1,308 | 1,271 | 1,273 | -35 | -2.7% | 76,700 |
| 2006/11/16 | 1,346 | 1,362 | 1,305 | 1,308 | -37 | -2.8% | 94,100 |
| 2006/11/15 | 1,354 | 1,370 | 1,330 | 1,345 | ±0 | ±0% | 90,500 |
| 2006/11/14 | 1,325 | 1,350 | 1,315 | 1,345 | +20 | +1.5% | 115,800 |
| 2006/11/13 | 1,300 | 1,340 | 1,270 | 1,325 | +5 | +0.4% | 131,200 |
| 2006/11/10 | 1,321 | 1,365 | 1,311 | 1,320 | -11 | -0.8% | 217,100 |
| 2006/11/09 | 1,312 | 1,365 | 1,291 | 1,331 | +39 | +3% | 424,400 |
| 2006/11/08 | 1,240 | 1,420 | 1,192 | 1,292 | +42 | +3.4% | 860,700 |
| 2006/11/07 | 1,280 | 1,291 | 1,240 | 1,250 | -22 | -1.7% | 78,500 |
| 2006/11/06 | 1,306 | 1,306 | 1,270 | 1,272 | -14 | -1.1% | 43,300 |
| 2006/11/02 | 1,310 | 1,315 | 1,282 | 1,286 | -16 | -1.2% | 85,200 |
| 2006/11/01 | 1,325 | 1,344 | 1,301 | 1,302 | -15 | -1.1% | 112,100 |
| 2006/10/31 | 1,282 | 1,317 | 1,240 | 1,317 | +36 | +2.8% | 112,100 |
| 2006/10/30 | 1,300 | 1,318 | 1,280 | 1,281 | -39 | -3% | 113,900 |
| 2006/10/27 | 1,340 | 1,370 | 1,318 | 1,320 | ±0 | ±0% | 117,100 |
| 2006/10/26 | 1,310 | 1,350 | 1,307 | 1,320 | +5 | +0.4% | 132,200 |
| 2006/10/25 | 1,360 | 1,370 | 1,307 | 1,315 | -45 | -3.3% | 180,000 |
| 2006/10/24 | 1,430 | 1,446 | 1,340 | 1,360 | -42 | -3% | 425,100 |
| 2006/10/23 | 1,310 | 1,424 | 1,281 | 1,402 | +72 | +5.4% | 568,400 |
| 2006/10/20 | 1,357 | 1,373 | 1,308 | 1,330 | -45 | -3.3% | 398,200 |
| 2006/10/19 | 1,400 | 1,412 | 1,357 | 1,375 | -34 | -2.4% | 709,000 |
| 2006/10/18 | 1,469 | 1,469 | 1,356 | 1,409 | +140 | +11% | 2,175,900 |
| 2006/10/17 | 1,065 | 1,269 | 1,051 | 1,269 | +200 | +18.7% | 515,200 |
| 2006/10/16 | 1,078 | 1,093 | 1,056 | 1,069 | -1 | -0.1% | 125,800 |
| 2006/10/13 | 1,020 | 1,070 | 998 | 1,070 | +86 | +8.7% | 185,100 |
| 2006/10/12 | 970 | 1,025 | 950 | 984 | -25 | -2.5% | 221,000 |
| 2006/10/11 | 1,055 | 1,061 | 999 | 1,009 | -62 | -5.8% | 247,700 |
| 2006/10/10 | 1,120 | 1,140 | 1,070 | 1,071 | -83 | -7.2% | 177,000 |
| 2006/10/06 | 1,172 | 1,181 | 1,153 | 1,154 | -37 | -3.1% | 102,400 |
| 2006/10/05 | 1,210 | 1,210 | 1,171 | 1,191 | +4 | +0.3% | 98,300 |
| 2006/10/04 | 1,250 | 1,265 | 1,175 | 1,187 | +29 | +2.5% | 449,600 |
| 2006/10/03 | 1,151 | 1,170 | 1,151 | 1,158 | -3 | -0.3% | 47,800 |
| 2006/10/02 | 1,190 | 1,190 | 1,160 | 1,161 | -36 | -3% | 60,500 |
| 2006/09/29 | 1,215 | 1,216 | 1,180 | 1,197 | -3 | -0.3% | 74,500 |
| 2006/09/28 | 1,154 | 1,205 | 1,151 | 1,200 | +57 | +5% | 97,900 |
| 2006/09/27 | 1,135 | 1,160 | 1,135 | 1,143 | -7 | -0.6% | 54,300 |
| 2006/09/26 | 1,169 | 1,190 | 1,140 | 1,150 | -29 | -2.5% | 49,900 |
| 2006/09/25 | 1,175 | 1,191 | 1,168 | 1,179 | -3 | -0.3% | 56,000 |
| 2006/09/22 | 1,188 | 1,190 | 1,166 | 1,182 | -1 | -0.1% | 98,500 |
| 2006/09/21 | 1,159 | 1,183 | 1,110 | 1,183 | +37 | +3.2% | 90,500 |
| 2006/09/20 | 1,185 | 1,189 | 1,145 | 1,146 | -39 | -3.3% | 73,200 |
4551～
4600
件表示中 / 6797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 | 367,500円 | +4.4% | +1.9% | 0.65% | 18.88倍 | 2.25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 |
| Ｓａｎｓａｎ | 204,700円 | +29.9% | +128.8% | 0.00% | 117.51倍 | 17.83倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＪＭＤＣ | 392,100円 | +21.0% | +29.3% | 0.41% | 34.65倍 | 3.29倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| 沖縄セルラー | 497,500円 | +0.8% | +1.8% | 2.57% | 18.57倍 | 2.41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 |
| シンプレクスＨ | 387,000円 | +15.0% | +16.8% | 1.68% | 25.40倍 | 4.50倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
