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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 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 |
1001～
1050
件表示中 / 3765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 | 36,500円 | +2.9% | +0.1% | 3.84% | 16.62倍 | 0.86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 |
| ＧＭＯ－Ｒ＆ＡＩ | 231,900円 | +32.4% | -30.2% | 1.49% | 1136.76倍 | 4.56倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ジェノバ | 71,200円 | +5.4% | +3.2% | 0.84% | 18.39倍 | 3.04倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＡＲアドバン | 294,200円 | +26.3% | +57.6% | 0.68% | 22.33倍 | 5.44倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| パシフィックＳ | 682,000円 | +0.1% | -0.8% | 0.00% | 16.57倍 | 1.51倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
市場注目の銘柄
チャート関連のコラム
