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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 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 |
| 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 |
951～
1000
件表示中 / 3708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 | 36,900円 | +2.9% | +0.1% | 3.79% | 16.80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 |
| ニューラル | 67,900円 | +3.8% | +999.9% | 0.00% | 261.15倍 | 17.58倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| エイトレッド | 139,300円 | +12.8% | +10.4% | 2.44% | 13.30倍 | 2.06倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ティアンドエス | 132,800円 | +34.2% | - | 0.60% | 20.46倍 | 3.84倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ミーク | 87,200円 | +10.5% | +12.6% | 0.00% | 14.26倍 | 2.01倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
