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 |
|---|---|---|---|---|---|---|---|
| 2021/03/05 | 4,555 | 4,580 | 4,330 | 4,515 | -110 | -2.4% | 202,000 |
| 2021/03/04 | 4,455 | 4,635 | 4,435 | 4,625 | +35 | +0.8% | 130,800 |
| 2021/03/03 | 4,735 | 4,770 | 4,545 | 4,590 | -165 | -3.5% | 152,400 |
| 2021/03/02 | 4,730 | 4,860 | 4,670 | 4,755 | +150 | +3.3% | 243,600 |
| 2021/03/01 | 4,595 | 4,635 | 4,485 | 4,605 | +50 | +1.1% | 128,600 |
| 2021/02/26 | 4,350 | 4,650 | 4,300 | 4,555 | +25 | +0.6% | 267,300 |
| 2021/02/25 | 4,585 | 4,675 | 4,525 | 4,530 | +60 | +1.3% | 155,200 |
| 2021/02/24 | 4,745 | 4,780 | 4,470 | 4,470 | -325 | -6.8% | 332,100 |
| 2021/02/22 | 4,800 | 4,885 | 4,715 | 4,795 | +90 | +1.9% | 192,000 |
| 2021/02/19 | 4,590 | 4,770 | 4,500 | 4,705 | ±0 | ±0% | 519,300 |
| 2021/02/18 | 4,925 | 5,020 | 4,665 | 4,705 | -270 | -5.4% | 449,300 |
| 2021/02/17 | 5,140 | 5,150 | 4,915 | 4,975 | -295 | -5.6% | 430,400 |
| 2021/02/16 | 5,270 | 5,460 | 5,240 | 5,270 | +50 | +1% | 404,300 |
| 2021/02/15 | 5,500 | 5,550 | 5,220 | 5,220 | -180 | -3.3% | 522,000 |
| 2021/02/12 | 5,190 | 5,400 | 5,140 | 5,400 | +240 | +4.7% | 415,900 |
| 2021/02/10 | 5,050 | 5,190 | 4,990 | 5,160 | +90 | +1.8% | 318,000 |
| 2021/02/09 | 5,060 | 5,070 | 4,885 | 5,070 | +60 | +1.2% | 335,400 |
| 2021/02/08 | 4,940 | 5,030 | 4,850 | 5,010 | +140 | +2.9% | 305,300 |
| 2021/02/05 | 5,050 | 5,050 | 4,860 | 4,870 | -130 | -2.6% | 429,500 |
| 2021/02/04 | 4,945 | 5,170 | 4,890 | 5,000 | +20 | +0.4% | 509,200 |
| 2021/02/03 | 5,330 | 5,350 | 4,960 | 4,980 | -330 | -6.2% | 723,900 |
| 2021/02/02 | 5,440 | 5,520 | 5,230 | 5,310 | +50 | +1% | 480,400 |
| 2021/02/01 | 5,490 | 5,610 | 5,150 | 5,260 | -210 | -3.8% | 575,200 |
| 2021/01/29 | 6,110 | 6,840 | 5,340 | 5,470 | -820 | -13% | 1,729,300 |
| 2021/01/28 | 6,200 | 6,630 | 6,100 | 6,290 | -100 | -1.6% | 768,500 |
| 2021/01/27 | 6,490 | 6,650 | 6,330 | 6,390 | +40 | +0.6% | 485,400 |
| 2021/01/26 | 6,410 | 6,450 | 6,180 | 6,350 | -200 | -3.1% | 489,100 |
| 2021/01/25 | 6,220 | 6,610 | 6,100 | 6,550 | +400 | +6.5% | 808,700 |
| 2021/01/22 | 6,070 | 6,210 | 5,950 | 6,150 | +20 | +0.3% | 371,600 |
| 2021/01/21 | 5,840 | 6,150 | 5,770 | 6,130 | +290 | +5% | 482,600 |
| 2021/01/20 | 5,900 | 5,930 | 5,730 | 5,840 | +30 | +0.5% | 233,500 |
| 2021/01/19 | 5,880 | 5,900 | 5,720 | 5,810 | -90 | -1.5% | 222,600 |
| 2021/01/18 | 5,600 | 5,910 | 5,460 | 5,900 | +230 | +4.1% | 264,900 |
| 2021/01/15 | 5,840 | 5,840 | 5,610 | 5,670 | -160 | -2.7% | 258,800 |
| 2021/01/14 | 6,030 | 6,100 | 5,800 | 5,830 | -100 | -1.7% | 260,200 |
| 2021/01/13 | 6,010 | 6,070 | 5,830 | 5,930 | -90 | -1.5% | 233,400 |
| 2021/01/12 | 5,910 | 6,140 | 5,820 | 6,020 | +210 | +3.6% | 411,600 |
| 2021/01/08 | 5,990 | 6,030 | 5,740 | 5,810 | -40 | -0.7% | 265,400 |
| 2021/01/07 | 6,090 | 6,200 | 5,770 | 5,850 | -340 | -5.5% | 509,300 |
| 2021/01/06 | 6,280 | 6,430 | 6,160 | 6,190 | -40 | -0.6% | 506,000 |
| 2021/01/05 | 5,970 | 6,250 | 5,840 | 6,230 | +220 | +3.7% | 714,800 |
| 2021/01/04 | 5,480 | 6,020 | 5,390 | 6,010 | +660 | +12.3% | 714,900 |
| 2020/12/30 | 5,210 | 5,390 | 5,200 | 5,350 | +90 | +1.7% | 203,700 |
| 2020/12/29 | 5,300 | 5,360 | 5,160 | 5,260 | -40 | -0.8% | 220,600 |
| 2020/12/28 | 5,100 | 5,320 | 5,080 | 5,300 | +190 | +3.7% | 216,100 |
| 2020/12/25 | 5,260 | 5,270 | 5,060 | 5,110 | -170 | -3.2% | 180,000 |
| 2020/12/24 | 5,360 | 5,430 | 5,180 | 5,280 | -80 | -1.5% | 197,900 |
| 2020/12/23 | 5,300 | 5,420 | 5,150 | 5,360 | +170 | +3.3% | 195,900 |
| 2020/12/22 | 5,610 | 5,690 | 5,050 | 5,190 | -490 | -8.6% | 461,400 |
| 2020/12/21 | 5,680 | 5,820 | 5,600 | 5,680 | +80 | +1.4% | 269,400 |
1001～
1050
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
