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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 49,350 | 49,550 | 48,050 | 49,550 | +200 | +0.4% | 41 |
| 2010/12/01 | 47,800 | 49,350 | 47,800 | 49,350 | +650 | +1.3% | 18 |
| 2010/11/30 | 48,800 | 48,800 | 48,700 | 48,700 | ±0 | ±0% | 5 |
| 2010/11/29 | 50,000 | 50,000 | 48,700 | 48,700 | -1,000 | -2% | 8 |
| 2010/11/26 | 49,800 | 49,800 | 48,000 | 49,700 | +200 | +0.4% | 34 |
| 2010/11/25 | 49,500 | 49,500 | 49,500 | 49,500 | +1,500 | +3.1% | 5 |
| 2010/11/24 | 47,500 | 48,000 | 47,500 | 48,000 | -200 | -0.4% | 6 |
| 2010/11/22 | 47,300 | 48,200 | 47,300 | 48,200 | +200 | +0.4% | 11 |
| 2010/11/19 | 49,900 | 49,900 | 48,000 | 48,000 | -1,900 | -3.8% | 37 |
| 2010/11/18 | 48,200 | 49,900 | 48,200 | 49,900 | ±0 | ±0% | 9 |
| 2010/11/17 | 48,500 | 49,900 | 48,050 | 49,900 | +1,400 | +2.9% | 7 |
| 2010/11/16 | 48,500 | 48,500 | 48,500 | 48,500 | -1,500 | -3% | 55 |
| 2010/11/15 | 50,000 | 50,000 | 50,000 | 50,000 | -500 | -1% | 7 |
| 2010/11/12 | 50,500 | 50,500 | 50,500 | 50,500 | -500 | -1% | 1 |
| 2010/11/11 | 49,000 | 51,000 | 49,000 | 51,000 | ±0 | ±0% | 6 |
| 2010/11/10 | 49,500 | 51,000 | 49,500 | 51,000 | +2,000 | +4.1% | 28 |
| 2010/11/09 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 8 |
| 2010/11/08 | 47,500 | 49,000 | 47,500 | 49,000 | +1,500 | +3.2% | 4 |
| 2010/11/05 | 48,300 | 48,700 | 47,500 | 47,500 | -1,500 | -3.1% | 30 |
| 2010/11/04 | 49,000 | 49,000 | 49,000 | 49,000 | - | - | 2 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 50,000 | 50,000 | 50,000 | 50,000 | +300 | +0.6% | 2 |
| 2010/10/29 | 50,000 | 50,000 | 49,000 | 49,700 | -400 | -0.8% | 13 |
| 2010/10/28 | 49,000 | 50,100 | 49,000 | 50,100 | +2,000 | +4.2% | 4 |
| 2010/10/27 | 48,100 | 48,100 | 48,100 | 48,100 | -1,400 | -2.8% | 1 |
| 2010/10/26 | 50,500 | 50,500 | 48,900 | 49,500 | -400 | -0.8% | 6 |
| 2010/10/25 | 50,000 | 50,000 | 49,900 | 49,900 | -100 | -0.2% | 16 |
| 2010/10/22 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 8 |
| 2010/10/21 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 13 |
| 2010/10/20 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 45 |
| 2010/10/19 | 50,000 | 50,000 | 50,000 | 50,000 | - | - | 3 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 1 |
| 2010/10/14 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 6 |
| 2010/10/13 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 4 |
| 2010/10/12 | 52,000 | 52,000 | 51,000 | 51,000 | ±0 | ±0% | 18 |
| 2010/10/08 | 50,000 | 51,000 | 50,000 | 51,000 | -100 | -0.2% | 4 |
| 2010/10/07 | 51,600 | 51,600 | 51,100 | 51,100 | -400 | -0.8% | 4 |
| 2010/10/06 | 51,500 | 51,500 | 51,500 | 51,500 | -1,400 | -2.6% | 4 |
| 2010/10/05 | 51,600 | 52,900 | 50,800 | 52,900 | -100 | -0.2% | 13 |
| 2010/10/04 | 52,000 | 53,000 | 51,000 | 53,000 | +1,000 | +1.9% | 24 |
| 2010/10/01 | 52,000 | 52,000 | 52,000 | 52,000 | -1,000 | -1.9% | 7 |
| 2010/09/30 | 54,000 | 54,000 | 53,000 | 53,000 | -2,000 | -3.6% | 5 |
| 2010/09/29 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 2 |
| 2010/09/28 | 55,000 | 55,000 | 55,000 | 55,000 | +100 | +0.2% | 11 |
| 2010/09/27 | 53,000 | 54,900 | 53,000 | 54,900 | -600 | -1.1% | 27 |
| 2010/09/24 | 55,500 | 55,500 | 55,500 | 55,500 | +500 | +0.9% | 9 |
| 2010/09/22 | 57,900 | 57,900 | 55,000 | 55,000 | -3,000 | -5.2% | 6 |
| 2010/09/21 | 55,400 | 58,000 | 55,400 | 58,000 | +5,400 | +10.3% | 9 |
| 2010/09/17 | 53,500 | 53,500 | 52,600 | 52,600 | -900 | -1.7% | 16 |
3601～
3650
件表示中 / 3766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 | 44,700円 | +15.0% | +22.0% | 2.46% | 12.51倍 | 1.43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 |
| ヌーラボ | 87,300円 | +11.9% | -53.2% | 0.00% | 25.39倍 | 2.97倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| ソフィアＨＤ | 120,200円 | -0.2% | -47.0% | 0.00% | 59.83倍 | 1.84倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ゲンダイＡＧ | 45,000円 | +1.6% | +32.2% | 4.67% | 13.62倍 | 1.20倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| チエル | 70,300円 | +45.0% | +13.5% | 2.13% | 10.72倍 | 1.70倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
市場注目の銘柄
チャート関連のコラム
