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 |
---|---|---|---|---|---|---|---|
2012/11/14 | 28,390 | 28,500 | 27,500 | 27,900 | -990 | -3.4% | 168 |
2012/11/13 | 30,000 | 30,050 | 28,230 | 28,890 | -1,110 | -3.7% | 243 |
2012/11/12 | 31,950 | 31,950 | 28,960 | 30,000 | -1,500 | -4.8% | 302 |
2012/11/09 | 31,850 | 34,300 | 30,800 | 31,500 | -1,750 | -5.3% | 466 |
2012/11/08 | 36,100 | 36,800 | 32,300 | 33,250 | -4,250 | -11.3% | 1,299 |
2012/11/07 | 37,500 | 37,500 | 37,500 | 37,500 | +7,000 | +23% | 1,003 |
2012/11/06 | 30,500 | 30,500 | 30,500 | 30,500 | +5,000 | +19.6% | 237 |
2012/11/05 | 24,800 | 25,500 | 24,510 | 25,500 | +700 | +2.8% | 135 |
2012/11/02 | 24,890 | 25,200 | 24,720 | 24,800 | -150 | -0.6% | 37 |
2012/11/01 | 24,420 | 24,950 | 24,420 | 24,950 | +450 | +1.8% | 23 |
2012/10/31 | 24,450 | 24,500 | 24,450 | 24,500 | +500 | +2.1% | 13 |
2012/10/30 | 24,800 | 24,800 | 24,000 | 24,000 | -890 | -3.6% | 18 |
2012/10/29 | 24,500 | 24,890 | 24,500 | 24,890 | -110 | -0.4% | 11 |
2012/10/26 | 25,000 | 25,000 | 24,320 | 25,000 | ±0 | ±0% | 10 |
2012/10/25 | 25,020 | 26,060 | 24,750 | 25,000 | ±0 | ±0% | 53 |
2012/10/24 | 23,700 | 25,000 | 23,670 | 25,000 | +1,200 | +5% | 21 |
2012/10/23 | 23,900 | 24,080 | 23,760 | 23,800 | -200 | -0.8% | 6 |
2012/10/22 | 24,620 | 24,620 | 23,810 | 24,000 | +380 | +1.6% | 18 |
2012/10/19 | 23,620 | 23,620 | 23,500 | 23,620 | +20 | +0.1% | 7 |
2012/10/18 | 23,900 | 25,000 | 23,500 | 23,600 | -100 | -0.4% | 47 |
2012/10/17 | 23,000 | 23,700 | 23,000 | 23,700 | +700 | +3% | 30 |
2012/10/16 | 22,480 | 23,500 | 22,480 | 23,000 | +530 | +2.4% | 44 |
2012/10/15 | 21,500 | 22,470 | 21,410 | 22,470 | +970 | +4.5% | 11 |
2012/10/12 | 21,820 | 22,200 | 21,500 | 21,500 | -320 | -1.5% | 70 |
2012/10/11 | 22,020 | 22,020 | 21,820 | 21,820 | -290 | -1.3% | 14 |
2012/10/10 | 22,300 | 22,320 | 22,100 | 22,110 | -290 | -1.3% | 35 |
2012/10/09 | 22,620 | 23,000 | 22,400 | 22,400 | -50 | -0.2% | 22 |
2012/10/05 | 22,400 | 23,000 | 22,200 | 22,450 | -150 | -0.7% | 66 |
2012/10/04 | 22,600 | 22,600 | 22,600 | 22,600 | -90 | -0.4% | 1 |
2012/10/03 | 22,500 | 22,700 | 22,350 | 22,690 | -10 | ±0% | 28 |
2012/10/02 | 22,600 | 22,700 | 22,600 | 22,700 | ±0 | ±0% | 4 |
2012/10/01 | 23,000 | 23,000 | 22,400 | 22,700 | -560 | -2.4% | 14 |
2012/09/28 | 22,200 | 23,260 | 22,200 | 23,260 | +70 | +0.3% | 67 |
2012/09/27 | 22,800 | 23,190 | 22,800 | 23,190 | +140 | +0.6% | 4 |
2012/09/26 | 23,070 | 24,000 | 23,050 | 23,050 | -20 | -0.1% | 7 |
2012/09/25 | 23,070 | 23,070 | 21,900 | 23,070 | -500 | -2.1% | 143 |
2012/09/24 | 23,560 | 23,900 | 23,560 | 23,570 | -160 | -0.7% | 12 |
2012/09/21 | 23,520 | 23,730 | 23,500 | 23,730 | +220 | +0.9% | 4 |
2012/09/20 | 24,150 | 24,150 | 23,510 | 23,510 | -890 | -3.6% | 36 |
2012/09/19 | 23,850 | 24,540 | 23,850 | 24,400 | -250 | -1% | 97 |
2012/09/18 | 24,700 | 24,700 | 24,650 | 24,650 | -80 | -0.3% | 20 |
2012/09/14 | 24,850 | 24,850 | 24,730 | 24,730 | -170 | -0.7% | 42 |
2012/09/13 | 24,750 | 25,600 | 24,700 | 24,900 | -90 | -0.4% | 53 |
2012/09/12 | 23,950 | 25,480 | 23,950 | 24,990 | +1,060 | +4.4% | 17 |
2012/09/11 | 24,200 | 24,300 | 23,930 | 23,930 | -70 | -0.3% | 3 |
2012/09/10 | 23,900 | 24,000 | 23,900 | 24,000 | +500 | +2.1% | 3 |
2012/09/07 | 23,200 | 23,970 | 23,200 | 23,500 | +100 | +0.4% | 16 |
2012/09/06 | 23,500 | 23,500 | 23,100 | 23,400 | +150 | +0.6% | 8 |
2012/09/05 | 23,370 | 23,370 | 23,250 | 23,250 | -160 | -0.7% | 4 |
2012/09/04 | 24,000 | 24,000 | 23,110 | 23,410 | -590 | -2.5% | 39 |
2901~
2950
件表示中 / 3548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 | 33,100円 | +4.0% | +21.2% | 4.23% | 22.55倍 | 0.79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 |
システムディ | 146,100円 | +3.2% | +2.5% | 1.64% | 14.79倍 | 2.18倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが2本柱。自治体開拓中 |
クレオ | 109,100円 | +4.5% | +4.1% | 4.67% | 10.78倍 | 1.17倍 |
|
アマノ、LINEヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
クロップス | 96,400円 | +12.0% | -1.1% | 2.07% | 9.95倍 | 0.80倍 |
|
東海地盤の携帯電話販売会社。「au」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
モルフォ | 169,500円 | +38.5% | - | 0.00% | 32.21倍 | 2.63倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、OCR分野に注力 |
市場注目の銘柄
チャート関連のコラム