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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,179 | 1,225 | 1,167 | 1,225 | +45 | +3.8% | 102,300 |
| 2006/08/21 | 1,199 | 1,208 | 1,180 | 1,180 | -12 | -1% | 90,100 |
| 2006/08/18 | 1,190 | 1,206 | 1,173 | 1,192 | -2 | -0.2% | 173,200 |
| 2006/08/17 | 1,230 | 1,246 | 1,190 | 1,194 | -6 | -0.5% | 264,300 |
| 2006/08/16 | 1,240 | 1,280 | 1,200 | 1,200 | +4 | +0.3% | 417,300 |
| 2006/08/15 | 1,122 | 1,197 | 1,115 | 1,196 | +78 | +7% | 187,900 |
| 2006/08/14 | 1,110 | 1,135 | 1,091 | 1,118 | -1 | -0.1% | 78,300 |
| 2006/08/11 | 1,148 | 1,160 | 1,118 | 1,119 | -21 | -1.8% | 94,900 |
| 2006/08/10 | 1,133 | 1,165 | 1,114 | 1,140 | +14 | +1.2% | 144,100 |
| 2006/08/09 | 1,080 | 1,135 | 1,064 | 1,126 | +26 | +2.4% | 132,500 |
| 2006/08/08 | 1,030 | 1,118 | 1,021 | 1,100 | +30 | +2.8% | 263,300 |
| 2006/08/07 | 1,141 | 1,159 | 1,065 | 1,070 | -78 | -6.8% | 210,000 |
| 2006/08/04 | 1,157 | 1,177 | 1,121 | 1,148 | -12 | -1% | 152,400 |
| 2006/08/03 | 1,235 | 1,258 | 1,127 | 1,160 | -51 | -4.2% | 280,400 |
| 2006/08/02 | 1,091 | 1,239 | 1,083 | 1,211 | +106 | +9.6% | 300,900 |
| 2006/08/01 | 1,105 | 1,135 | 1,100 | 1,105 | +1 | +0.1% | 144,700 |
| 2006/07/31 | 1,102 | 1,120 | 1,082 | 1,104 | +62 | +6% | 167,800 |
| 2006/07/28 | 1,042 | 1,058 | 997 | 1,042 | -2 | -0.2% | 222,400 |
| 2006/07/27 | 990 | 1,060 | 942 | 1,044 | +14 | +1.4% | 450,400 |
| 2006/07/26 | 1,107 | 1,120 | 1,030 | 1,030 | -91 | -8.1% | 181,100 |
| 2006/07/25 | 1,178 | 1,188 | 1,110 | 1,121 | +3 | +0.3% | 147,400 |
| 2006/07/24 | 1,120 | 1,121 | 1,075 | 1,118 | -42 | -3.6% | 199,300 |
| 2006/07/21 | 1,114 | 1,189 | 1,110 | 1,160 | -34 | -2.8% | 166,100 |
| 2006/07/20 | 1,177 | 1,239 | 1,166 | 1,194 | +97 | +8.8% | 310,800 |
| 2006/07/19 | 1,122 | 1,141 | 1,029 | 1,097 | +15 | +1.4% | 333,500 |
| 2006/07/18 | 1,170 | 1,170 | 1,049 | 1,082 | -167 | -13.4% | 426,500 |
| 2006/07/14 | 1,313 | 1,329 | 1,238 | 1,249 | -84 | -6.3% | 244,700 |
| 2006/07/13 | 1,306 | 1,396 | 1,300 | 1,333 | -13 | -1% | 150,500 |
| 2006/07/12 | 1,370 | 1,379 | 1,334 | 1,346 | -42 | -3% | 147,600 |
| 2006/07/11 | 1,439 | 1,450 | 1,373 | 1,388 | -62 | -4.3% | 133,200 |
| 2006/07/10 | 1,370 | 1,458 | 1,340 | 1,450 | +20 | +1.4% | 315,700 |
| 2006/07/07 | 1,490 | 1,499 | 1,420 | 1,430 | -50 | -3.4% | 291,500 |
| 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 |
4651～
4700
件表示中 / 6828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 | 468,000円 | +4.4% | +1.9% | 0.51% | 24.05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 |
| マネフォワード | 651,600円 | +22.6% | - | 0.00% | - | 9.97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 | 314,000円 | +2.8% | +1.6% | 1.91% | 12.14倍 | 0.71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 | 480,500円 | +14.3% | +17.2% | 1.46% | 22.26倍 | 13.36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 | 334,900円 | +5.0% | +1.5% | 2.66% | 21.35倍 | 3.80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
