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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 53,500 | 53,500 | 53,500 | 53,500 | -600 | -1.1% | 4 |
| 2010/09/15 | 54,500 | 54,500 | 54,100 | 54,100 | -1,900 | -3.4% | 10 |
| 2010/09/14 | 56,000 | 56,000 | 56,000 | 56,000 | -1,000 | -1.8% | 1 |
| 2010/09/13 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 3 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 56,000 | 58,000 | 56,000 | 58,000 | +1,000 | +1.8% | 9 |
| 2010/09/08 | 57,000 | 57,000 | 57,000 | 57,000 | -800 | -1.4% | 1 |
| 2010/09/07 | 57,800 | 58,000 | 57,800 | 57,800 | +1,800 | +3.2% | 5 |
| 2010/09/06 | 56,000 | 56,000 | 56,000 | 56,000 | -1,000 | -1.8% | 2 |
| 2010/09/03 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
| 2010/09/02 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
| 2010/09/01 | 55,000 | 57,800 | 54,000 | 57,000 | +2,000 | +3.6% | 20 |
| 2010/08/31 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 4 |
| 2010/08/30 | 54,400 | 56,000 | 54,400 | 55,000 | +2,000 | +3.8% | 23 |
| 2010/08/27 | 53,000 | 53,000 | 52,000 | 53,000 | ±0 | ±0% | 4 |
| 2010/08/26 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 4 |
| 2010/08/25 | 53,000 | 53,000 | 53,000 | 53,000 | -3,000 | -5.4% | 2 |
| 2010/08/24 | 51,100 | 56,600 | 51,100 | 56,000 | - | - | 38 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 51,800 | 51,800 | 51,000 | 51,000 | -800 | -1.5% | 3 |
| 2010/08/19 | 51,100 | 51,800 | 51,100 | 51,800 | - | - | 4 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 51,100 | 51,100 | 51,100 | 51,100 | ±0 | ±0% | 2 |
| 2010/08/13 | 51,100 | 51,100 | 51,100 | 51,100 | ±0 | ±0% | 1 |
| 2010/08/12 | 52,000 | 52,000 | 51,100 | 51,100 | -900 | -1.7% | 8 |
| 2010/08/11 | 52,000 | 52,000 | 52,000 | 52,000 | ±0 | ±0% | 2 |
| 2010/08/10 | 52,000 | 52,000 | 52,000 | 52,000 | ±0 | ±0% | 8 |
| 2010/08/09 | 52,000 | 52,000 | 52,000 | 52,000 | +500 | +1% | 1 |
| 2010/08/06 | 51,500 | 51,500 | 50,800 | 51,500 | -600 | -1.2% | 60 |
| 2010/08/05 | 52,200 | 52,200 | 52,000 | 52,100 | -1,400 | -2.6% | 10 |
| 2010/08/04 | 54,500 | 54,500 | 53,500 | 53,500 | -1,000 | -1.8% | 19 |
| 2010/08/03 | 54,500 | 54,500 | 54,500 | 54,500 | ±0 | ±0% | 40 |
| 2010/08/02 | 54,500 | 54,500 | 54,500 | 54,500 | ±0 | ±0% | 20 |
| 2010/07/30 | 54,000 | 54,500 | 52,000 | 54,500 | +500 | +0.9% | 3 |
| 2010/07/29 | 54,000 | 54,000 | 54,000 | 54,000 | ±0 | ±0% | 3 |
| 2010/07/28 | 52,000 | 54,000 | 52,000 | 54,000 | +1,000 | +1.9% | 8 |
| 2010/07/27 | 53,000 | 53,000 | 53,000 | 53,000 | - | - | 1 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3651～
3700
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
