Ｊストリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,402 | 2,501 | 2,376 | 2,434 | -5 | -0.2% | 147,900 |
| 2021/08/18 | 2,321 | 2,450 | 2,289 | 2,439 | +80 | +3.4% | 290,400 |
| 2021/08/17 | 2,430 | 2,430 | 2,336 | 2,359 | -45 | -1.9% | 209,000 |
| 2021/08/16 | 2,492 | 2,518 | 2,394 | 2,404 | -122 | -4.8% | 247,100 |
| 2021/08/13 | 2,496 | 2,545 | 2,476 | 2,526 | -11 | -0.4% | 206,400 |
| 2021/08/12 | 2,622 | 2,626 | 2,526 | 2,537 | -113 | -4.3% | 216,000 |
| 2021/08/11 | 2,734 | 2,735 | 2,640 | 2,650 | -70 | -2.6% | 136,400 |
| 2021/08/10 | 2,673 | 2,726 | 2,631 | 2,720 | -21 | -0.8% | 237,700 |
| 2021/08/06 | 2,750 | 2,793 | 2,687 | 2,741 | -59 | -2.1% | 232,700 |
| 2021/08/05 | 2,820 | 2,914 | 2,785 | 2,800 | -70 | -2.4% | 239,800 |
| 2021/08/04 | 2,981 | 3,000 | 2,868 | 2,870 | -155 | -5.1% | 287,800 |
| 2021/08/03 | 3,135 | 3,210 | 3,015 | 3,025 | -145 | -4.6% | 136,300 |
| 2021/08/02 | 3,030 | 3,200 | 3,030 | 3,170 | +175 | +5.8% | 166,200 |
| 2021/07/30 | 3,285 | 3,290 | 2,931 | 2,995 | -220 | -6.8% | 637,800 |
| 2021/07/29 | 3,050 | 3,240 | 3,040 | 3,215 | +200 | +6.6% | 201,500 |
| 2021/07/28 | 3,120 | 3,165 | 3,015 | 3,015 | -155 | -4.9% | 121,100 |
| 2021/07/27 | 3,220 | 3,220 | 3,145 | 3,170 | -75 | -2.3% | 99,200 |
| 2021/07/26 | 3,315 | 3,345 | 3,225 | 3,245 | -5 | -0.2% | 71,600 |
| 2021/07/21 | 3,255 | 3,300 | 3,220 | 3,250 | +45 | +1.4% | 75,800 |
| 2021/07/20 | 3,215 | 3,280 | 3,205 | 3,205 | -80 | -2.4% | 111,400 |
| 2021/07/19 | 3,375 | 3,375 | 3,250 | 3,285 | -105 | -3.1% | 83,000 |
| 2021/07/16 | 3,330 | 3,415 | 3,315 | 3,390 | +30 | +0.9% | 59,500 |
| 2021/07/15 | 3,470 | 3,485 | 3,340 | 3,360 | -110 | -3.2% | 87,300 |
| 2021/07/14 | 3,490 | 3,540 | 3,450 | 3,470 | -45 | -1.3% | 54,800 |
| 2021/07/13 | 3,570 | 3,625 | 3,490 | 3,515 | -20 | -0.6% | 89,000 |
| 2021/07/12 | 3,465 | 3,545 | 3,445 | 3,535 | +90 | +2.6% | 59,200 |
| 2021/07/09 | 3,415 | 3,450 | 3,340 | 3,445 | +20 | +0.6% | 99,800 |
| 2021/07/08 | 3,575 | 3,595 | 3,415 | 3,425 | -150 | -4.2% | 92,500 |
| 2021/07/07 | 3,570 | 3,645 | 3,570 | 3,575 | -25 | -0.7% | 63,300 |
| 2021/07/06 | 3,550 | 3,635 | 3,550 | 3,600 | +50 | +1.4% | 95,100 |
| 2021/07/05 | 3,655 | 3,695 | 3,545 | 3,550 | -100 | -2.7% | 114,700 |
| 2021/07/02 | 3,690 | 3,690 | 3,620 | 3,650 | -25 | -0.7% | 66,900 |
| 2021/07/01 | 3,710 | 3,720 | 3,650 | 3,675 | -10 | -0.3% | 60,000 |
| 2021/06/30 | 3,765 | 3,780 | 3,675 | 3,685 | -80 | -2.1% | 87,700 |
| 2021/06/29 | 3,755 | 3,855 | 3,755 | 3,765 | -10 | -0.3% | 76,900 |
| 2021/06/28 | 3,755 | 3,800 | 3,745 | 3,775 | +30 | +0.8% | 70,100 |
| 2021/06/25 | 3,750 | 3,770 | 3,705 | 3,745 | -15 | -0.4% | 94,700 |
| 2021/06/24 | 3,840 | 3,845 | 3,760 | 3,760 | -80 | -2.1% | 79,700 |
| 2021/06/23 | 3,840 | 3,915 | 3,835 | 3,840 | ±0 | ±0% | 58,700 |
| 2021/06/22 | 3,835 | 3,935 | 3,815 | 3,840 | +5 | +0.1% | 86,900 |
| 2021/06/21 | 3,855 | 3,905 | 3,820 | 3,835 | -120 | -3% | 71,700 |
| 2021/06/18 | 3,995 | 4,055 | 3,945 | 3,955 | -35 | -0.9% | 76,500 |
| 2021/06/17 | 4,160 | 4,160 | 3,955 | 3,990 | -120 | -2.9% | 105,500 |
| 2021/06/16 | 4,055 | 4,130 | 4,045 | 4,110 | -5 | -0.1% | 49,700 |
| 2021/06/15 | 4,150 | 4,185 | 4,080 | 4,115 | +15 | +0.4% | 53,700 |
| 2021/06/14 | 4,015 | 4,110 | 4,010 | 4,100 | +110 | +2.8% | 58,800 |
| 2021/06/11 | 3,995 | 4,140 | 3,975 | 3,990 | +50 | +1.3% | 157,300 |
| 2021/06/10 | 3,990 | 4,025 | 3,910 | 3,940 | -55 | -1.4% | 78,200 |
| 2021/06/09 | 4,010 | 4,025 | 3,930 | 3,995 | -5 | -0.1% | 52,400 |
| 2021/06/08 | 3,925 | 4,020 | 3,925 | 4,000 | +60 | +1.5% | 55,600 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「Ｊストリーム」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊストリーム | 36,000円 | +4.0% | +21.2% | 3.89% | 24.52倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ヤプリ | 80,900円 | +13.1% | +112.6% | 0.00% | 14.99倍 | 5.82倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| サスメド | 61,900円 | +40.1% | - | 0.00% | - | 2.27倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| クレオ | 116,500円 | +4.5% | +4.1% | 4.38% | 11.41倍 | 1.31倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| フレクト | 161,900円 | +17.9% | +25.7% | 0.00% | 17.25倍 | 4.36倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発体制に強み。セールスフォース系が得意 |
市場注目の銘柄
チャート関連のコラム
