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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/13 | 61,800 | 61,800 | 61,500 | 61,700 | +700 | +1.1% | 21 |
| 2010/05/12 | 62,300 | 62,300 | 61,000 | 61,000 | -3,900 | -6% | 61 |
| 2010/05/11 | 64,500 | 64,900 | 62,800 | 64,900 | +1,400 | +2.2% | 12 |
| 2010/05/10 | 62,000 | 63,500 | 62,000 | 63,500 | -1,300 | -2% | 20 |
| 2010/05/07 | 62,800 | 65,000 | 62,500 | 64,800 | -2,000 | -3% | 43 |
| 2010/05/06 | 65,200 | 66,800 | 64,000 | 66,800 | -200 | -0.3% | 46 |
| 2010/04/30 | 66,900 | 67,000 | 66,900 | 67,000 | +1,800 | +2.8% | 16 |
| 2010/04/28 | 66,000 | 66,500 | 65,200 | 65,200 | -1,300 | -2% | 14 |
| 2010/04/27 | 68,500 | 68,500 | 66,500 | 66,500 | -1,500 | -2.2% | 94 |
| 2010/04/26 | 68,500 | 70,000 | 68,000 | 68,000 | -500 | -0.7% | 24 |
| 2010/04/23 | 69,000 | 69,000 | 67,000 | 68,500 | +500 | +0.7% | 50 |
3701～
3750
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 | 45,000円 | +15.0% | +22.0% | 2.44% | 12.59倍 | 1.44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 | 86,200円 | +11.9% | -53.2% | 0.00% | 25.07倍 | 2.93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 | 120,600円 | -0.2% | -47.0% | 0.00% | 60.03倍 | 1.85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 | 44,900円 | +1.6% | +32.2% | 4.68% | 13.59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 | 70,500円 | +45.0% | +13.5% | 2.13% | 10.75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
