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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2020/12/18 | 5,730 | 5,770 | 5,510 | 5,600 | -120 | -2.1% | 285,700 |
| 2020/12/17 | 5,450 | 5,790 | 5,390 | 5,720 | +300 | +5.5% | 684,900 |
| 2020/12/16 | 5,190 | 5,450 | 5,170 | 5,420 | +150 | +2.8% | 256,000 |
| 2020/12/15 | 5,390 | 5,480 | 5,160 | 5,270 | -140 | -2.6% | 263,100 |
| 2020/12/14 | 5,410 | 5,630 | 5,350 | 5,410 | +130 | +2.5% | 512,600 |
| 2020/12/11 | 5,040 | 5,360 | 5,000 | 5,280 | +445 | +9.2% | 598,700 |
| 2020/12/10 | 5,100 | 5,210 | 4,825 | 4,835 | -415 | -7.9% | 642,600 |
| 2020/12/09 | 5,550 | 5,680 | 5,100 | 5,250 | -470 | -8.2% | 591,600 |
| 2020/12/08 | 5,370 | 5,780 | 5,230 | 5,720 | +150 | +2.7% | 518,400 |
1101～
1150
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
