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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 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 |
| 2021/04/08 | 5,300 | 5,320 | 5,120 | 5,290 | -10 | -0.2% | 139,200 |
| 2021/04/07 | 5,300 | 5,330 | 5,220 | 5,300 | +100 | +1.9% | 104,700 |
| 2021/04/06 | 5,280 | 5,350 | 5,140 | 5,200 | -80 | -1.5% | 161,500 |
| 2021/04/05 | 5,100 | 5,310 | 5,050 | 5,280 | +180 | +3.5% | 174,900 |
| 2021/04/02 | 5,070 | 5,320 | 5,070 | 5,100 | +105 | +2.1% | 357,400 |
| 2021/04/01 | 5,000 | 5,110 | 4,885 | 4,995 | +200 | +4.2% | 350,800 |
| 2021/03/31 | 4,510 | 4,800 | 4,500 | 4,795 | +290 | +6.4% | 180,600 |
| 2021/03/30 | 4,575 | 4,640 | 4,500 | 4,505 | -50 | -1.1% | 97,400 |
| 2021/03/29 | 4,630 | 4,685 | 4,555 | 4,555 | -105 | -2.3% | 114,900 |
| 2021/03/26 | 4,490 | 4,665 | 4,460 | 4,660 | +240 | +5.4% | 151,700 |
| 2021/03/25 | 4,385 | 4,465 | 4,250 | 4,420 | -10 | -0.2% | 152,400 |
| 2021/03/24 | 4,655 | 4,670 | 4,430 | 4,430 | -285 | -6% | 129,200 |
| 2021/03/23 | 4,745 | 4,835 | 4,700 | 4,715 | +20 | +0.4% | 85,800 |
| 2021/03/22 | 4,770 | 4,815 | 4,695 | 4,695 | -5 | -0.1% | 72,700 |
| 2021/03/19 | 4,705 | 4,780 | 4,660 | 4,700 | -115 | -2.4% | 102,200 |
| 2021/03/18 | 4,930 | 5,010 | 4,760 | 4,815 | -115 | -2.3% | 192,100 |
| 2021/03/17 | 4,755 | 4,955 | 4,695 | 4,930 | +55 | +1.1% | 151,600 |
| 2021/03/16 | 4,815 | 4,930 | 4,770 | 4,875 | +125 | +2.6% | 103,900 |
| 2021/03/15 | 4,955 | 4,980 | 4,750 | 4,750 | -165 | -3.4% | 143,600 |
| 2021/03/12 | 4,860 | 4,925 | 4,780 | 4,915 | +195 | +4.1% | 186,500 |
| 2021/03/11 | 4,510 | 4,720 | 4,490 | 4,720 | +140 | +3.1% | 114,500 |
| 2021/03/10 | 4,500 | 4,720 | 4,440 | 4,580 | +215 | +4.9% | 240,800 |
| 2021/03/09 | 4,340 | 4,415 | 4,170 | 4,365 | -75 | -1.7% | 205,800 |
| 2021/03/08 | 4,550 | 4,620 | 4,440 | 4,440 | -75 | -1.7% | 149,500 |
951～
1000
件表示中 / 3674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 | 33,900円 | +4.1% | +51.5% | 4.13% | 16.92倍 | 0.82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 |
| くふうＣ | 16,000円 | -9.9% | -39.9% | 0.00% | 95.81倍 | 0.89倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ＡＩｉｎｓｉｄｅ | 238,900円 | +12.7% | -9.1% | 0.00% | 42.13倍 | 1.85倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ウォンテッドリ | 100,000円 | +5.3% | +0.1% | 2.00% | 9.14倍 | 2.38倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| グリッド | 197,800円 | +33.2% | +19.2% | 0.00% | 34.70倍 | 2.55倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
