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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 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 |
| 2021/06/07 | 3,940 | 4,010 | 3,920 | 3,940 | +50 | +1.3% | 76,700 |
| 2021/06/04 | 3,970 | 3,990 | 3,880 | 3,890 | -135 | -3.4% | 123,300 |
| 2021/06/03 | 4,010 | 4,090 | 3,980 | 4,025 | -35 | -0.9% | 93,800 |
| 2021/06/02 | 4,175 | 4,220 | 4,040 | 4,060 | -135 | -3.2% | 119,900 |
| 2021/06/01 | 4,270 | 4,290 | 4,165 | 4,195 | -80 | -1.9% | 82,800 |
| 2021/05/31 | 4,270 | 4,320 | 4,260 | 4,275 | -30 | -0.7% | 51,200 |
| 2021/05/28 | 4,440 | 4,455 | 4,270 | 4,305 | -115 | -2.6% | 89,500 |
| 2021/05/27 | 4,355 | 4,425 | 4,285 | 4,420 | +60 | +1.4% | 213,300 |
| 2021/05/26 | 4,480 | 4,520 | 4,355 | 4,360 | -125 | -2.8% | 91,000 |
| 2021/05/25 | 4,455 | 4,525 | 4,455 | 4,485 | +100 | +2.3% | 85,700 |
| 2021/05/24 | 4,455 | 4,485 | 4,335 | 4,385 | -50 | -1.1% | 105,700 |
| 2021/05/21 | 4,375 | 4,470 | 4,370 | 4,435 | +100 | +2.3% | 146,900 |
| 2021/05/20 | 4,210 | 4,360 | 4,200 | 4,335 | +115 | +2.7% | 147,100 |
| 2021/05/19 | 4,000 | 4,250 | 3,995 | 4,220 | +130 | +3.2% | 168,900 |
| 2021/05/18 | 3,980 | 4,110 | 3,960 | 4,090 | +180 | +4.6% | 136,400 |
| 2021/05/17 | 4,090 | 4,150 | 3,845 | 3,910 | -180 | -4.4% | 142,800 |
| 2021/05/14 | 3,995 | 4,115 | 3,945 | 4,090 | +205 | +5.3% | 198,800 |
| 2021/05/13 | 4,075 | 4,120 | 3,880 | 3,885 | -370 | -8.7% | 355,400 |
| 2021/05/12 | 4,350 | 4,350 | 4,120 | 4,255 | +20 | +0.5% | 218,600 |
| 2021/05/11 | 4,140 | 4,460 | 4,120 | 4,235 | -465 | -9.9% | 640,100 |
| 2021/05/10 | 4,730 | 4,730 | 4,595 | 4,700 | +5 | +0.1% | 207,800 |
| 2021/05/07 | 4,635 | 4,795 | 4,595 | 4,695 | +45 | +1% | 147,400 |
| 2021/05/06 | 4,720 | 4,800 | 4,640 | 4,650 | -125 | -2.6% | 162,200 |
| 2021/04/30 | 4,970 | 5,010 | 4,770 | 4,775 | -130 | -2.7% | 197,500 |
| 2021/04/28 | 5,050 | 5,120 | 4,855 | 4,905 | -225 | -4.4% | 308,600 |
| 2021/04/27 | 5,240 | 5,290 | 5,130 | 5,130 | -120 | -2.3% | 76,800 |
| 2021/04/26 | 5,200 | 5,300 | 5,070 | 5,250 | +90 | +1.7% | 101,500 |
| 2021/04/23 | 5,280 | 5,350 | 5,150 | 5,160 | -140 | -2.6% | 118,200 |
| 2021/04/22 | 5,270 | 5,380 | 5,220 | 5,300 | +130 | +2.5% | 124,900 |
| 2021/04/21 | 5,190 | 5,390 | 5,170 | 5,170 | -120 | -2.3% | 153,900 |
| 2021/04/20 | 5,310 | 5,380 | 5,160 | 5,290 | -150 | -2.8% | 213,900 |
| 2021/04/19 | 5,400 | 5,500 | 5,300 | 5,440 | +340 | +6.7% | 308,900 |
| 2021/04/16 | 5,020 | 5,150 | 4,960 | 5,100 | +140 | +2.8% | 115,300 |
| 2021/04/15 | 5,030 | 5,060 | 4,895 | 4,960 | -120 | -2.4% | 141,500 |
| 2021/04/14 | 5,170 | 5,220 | 5,070 | 5,080 | -70 | -1.4% | 85,300 |
| 2021/04/13 | 5,150 | 5,190 | 5,080 | 5,150 | -10 | -0.2% | 77,700 |
| 2021/04/12 | 5,380 | 5,420 | 5,160 | 5,160 | -250 | -4.6% | 169,800 |
| 2021/04/09 | 5,310 | 5,440 | 5,290 | 5,410 | +120 | +2.3% | 216,000 |
801～
850
件表示中 / 3548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 | 33,100円 | +4.0% | +21.2% | 4.23% | 22.55倍 | 0.79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 |
| システムディ | 146,100円 | +3.2% | +2.5% | 1.64% | 14.79倍 | 2.18倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| クレオ | 109,100円 | +4.5% | +4.1% | 4.67% | 10.78倍 | 1.17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 |
| クロップス | 96,400円 | +12.0% | -1.1% | 2.07% | 9.95倍 | 0.80倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
| モルフォ | 169,500円 | +38.5% | - | 0.00% | 32.21倍 | 2.63倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
