ジャストプランニングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 1 |
| 2010/07/22 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 2 |
| 2010/07/21 | 53,000 | 53,000 | 53,000 | 53,000 | +1,500 | +2.9% | 19 |
| 2010/07/20 | 51,500 | 51,500 | 51,500 | 51,500 | -1,500 | -2.8% | 16 |
| 2010/07/16 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 20 |
| 2010/07/15 | 53,000 | 53,000 | 53,000 | 53,000 | - | - | 5 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 4 |
| 2010/07/09 | 54,500 | 54,500 | 53,000 | 53,000 | +500 | +1% | 23 |
| 2010/07/08 | 52,500 | 52,500 | 52,500 | 52,500 | - | - | 6 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 52,200 | 52,200 | 52,200 | 52,200 | -300 | -0.6% | 3 |
| 2010/06/30 | 52,000 | 53,500 | 52,000 | 52,500 | -2,500 | -4.5% | 10 |
| 2010/06/29 | 51,100 | 56,000 | 51,100 | 55,000 | +3,100 | +6% | 13 |
| 2010/06/28 | 52,800 | 52,800 | 51,800 | 51,900 | -1,100 | -2.1% | 28 |
| 2010/06/25 | 53,000 | 53,000 | 53,000 | 53,000 | -2,000 | -3.6% | 1 |
| 2010/06/24 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 1 |
| 2010/06/23 | 53,000 | 55,000 | 53,000 | 55,000 | +1,500 | +2.8% | 3 |
| 2010/06/22 | 53,500 | 55,000 | 53,000 | 53,500 | -1,500 | -2.7% | 15 |
| 2010/06/21 | 55,000 | 55,000 | 53,000 | 55,000 | ±0 | ±0% | 6 |
| 2010/06/18 | 55,000 | 55,000 | 55,000 | 55,000 | -1,000 | -1.8% | 7 |
| 2010/06/17 | 56,000 | 56,000 | 56,000 | 56,000 | -500 | -0.9% | 1 |
| 2010/06/16 | 56,500 | 56,500 | 56,500 | 56,500 | - | - | 2 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 59,500 | 59,500 | 59,500 | 59,500 | +3,000 | +5.3% | 1 |
| 2010/06/11 | 54,000 | 57,000 | 54,000 | 56,500 | +3,500 | +6.6% | 13 |
| 2010/06/10 | 53,000 | 53,000 | 53,000 | 53,000 | +500 | +1% | 1 |
| 2010/06/09 | 53,000 | 53,000 | 52,500 | 52,500 | - | - | 14 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 52,800 | 55,000 | 52,500 | 55,000 | -500 | -0.9% | 5 |
| 2010/06/04 | 55,500 | 55,500 | 55,500 | 55,500 | ±0 | ±0% | 1 |
| 2010/06/03 | 55,300 | 55,500 | 55,300 | 55,500 | +500 | +0.9% | 5 |
| 2010/06/02 | 57,000 | 57,000 | 55,000 | 55,000 | -3,000 | -5.2% | 9 |
| 2010/06/01 | 58,000 | 58,000 | 58,000 | 58,000 | +2,000 | +3.6% | 1 |
| 2010/05/31 | 56,000 | 56,000 | 56,000 | 56,000 | -800 | -1.4% | 13 |
| 2010/05/28 | 56,800 | 56,800 | 56,800 | 56,800 | +1,000 | +1.8% | 1 |
| 2010/05/27 | 55,100 | 55,800 | 55,100 | 55,800 | - | - | 2 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 54,500 | 54,500 | 53,100 | 53,100 | -2,900 | -5.2% | 23 |
| 2010/05/24 | 56,000 | 56,100 | 56,000 | 56,000 | +300 | +0.5% | 4 |
| 2010/05/21 | 54,900 | 55,700 | 54,500 | 55,700 | -800 | -1.4% | 34 |
| 2010/05/20 | 56,000 | 58,300 | 55,200 | 56,500 | -1,500 | -2.6% | 18 |
| 2010/05/19 | 56,500 | 58,000 | 56,500 | 58,000 | +1,400 | +2.5% | 23 |
| 2010/05/18 | 60,000 | 61,000 | 56,600 | 56,600 | -3,900 | -6.4% | 51 |
| 2010/05/17 | 61,000 | 61,000 | 58,000 | 60,500 | - | - | 83 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「ジャストプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャストプラ | 34,100円 | +15.0% | +22.0% | 3.23% | 9.75倍 | 1.11倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| 日本エンタ | 11,000円 | +13.1% | +7.9% | 2.73% | 22.92倍 | 0.89倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ＢｌｕｅＭｅｍｅ | 116,700円 | +0.2% | - | 0.00% | - | 1.56倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| テリロジーＨＤ | 24,900円 | +22.9% | -5.1% | 2.01% | 16.23倍 | 1.64倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ＧＤＨ | 60,900円 | +16.8% | +18.5% | 0.66% | 11.56倍 | 1.43倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
市場注目の銘柄
チャート関連のコラム
