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 |
---|---|---|---|---|---|---|---|
2012/09/03 | 24,000 | 24,000 | 24,000 | 24,000 | ±0 | ±0% | 3 |
2012/08/31 | 24,010 | 24,450 | 23,300 | 24,000 | -20 | -0.1% | 73 |
2012/08/30 | 25,300 | 25,300 | 23,900 | 24,020 | -1,260 | -5% | 107 |
2012/08/29 | 25,000 | 25,280 | 25,000 | 25,280 | +530 | +2.1% | 5 |
2012/08/28 | 25,000 | 25,000 | 24,750 | 24,750 | -370 | -1.5% | 11 |
2012/08/27 | 25,620 | 25,620 | 25,120 | 25,120 | ±0 | ±0% | 10 |
2012/08/24 | 25,500 | 25,500 | 25,120 | 25,120 | -280 | -1.1% | 4 |
2012/08/23 | 25,700 | 25,700 | 25,000 | 25,400 | ±0 | ±0% | 18 |
2012/08/22 | 25,400 | 25,400 | 25,400 | 25,400 | ±0 | ±0% | 1 |
2012/08/21 | 26,000 | 26,000 | 25,400 | 25,400 | -400 | -1.6% | 27 |
2012/08/20 | 25,600 | 25,800 | 25,600 | 25,800 | +400 | +1.6% | 2 |
2012/08/17 | 25,300 | 25,600 | 25,300 | 25,400 | -100 | -0.4% | 15 |
2012/08/16 | 25,500 | 25,500 | 25,500 | 25,500 | +400 | +1.6% | 7 |
2012/08/15 | 25,400 | 25,400 | 25,000 | 25,100 | -300 | -1.2% | 10 |
2012/08/14 | 25,400 | 26,000 | 25,400 | 25,400 | -100 | -0.4% | 6 |
2012/08/13 | 25,190 | 25,500 | 24,690 | 25,500 | +310 | +1.2% | 4 |
2012/08/10 | 24,600 | 25,190 | 24,600 | 25,190 | +490 | +2% | 9 |
2012/08/09 | 24,610 | 24,700 | 24,610 | 24,700 | -300 | -1.2% | 2 |
2012/08/08 | 25,500 | 25,500 | 25,000 | 25,000 | ±0 | ±0% | 15 |
2012/08/07 | 25,500 | 25,500 | 23,800 | 25,000 | ±0 | ±0% | 39 |
2012/08/06 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 4 |
2012/08/03 | 24,500 | 25,000 | 24,500 | 25,000 | +600 | +2.5% | 3 |
2012/08/02 | 24,200 | 24,400 | 23,400 | 24,400 | -100 | -0.4% | 58 |
2012/08/01 | 25,800 | 25,800 | 24,500 | 24,500 | -210 | -0.8% | 15 |
2012/07/31 | 24,500 | 24,710 | 24,500 | 24,710 | -790 | -3.1% | 2 |
2012/07/30 | 24,800 | 25,500 | 24,800 | 25,500 | +510 | +2% | 20 |
2012/07/27 | 23,100 | 24,990 | 23,100 | 24,990 | +390 | +1.6% | 11 |
2012/07/26 | 24,510 | 24,700 | 24,310 | 24,600 | -410 | -1.6% | 17 |
2012/07/25 | 25,700 | 25,700 | 24,200 | 25,010 | -190 | -0.8% | 62 |
2012/07/24 | 25,250 | 30,000 | 24,700 | 25,200 | +190 | +0.8% | 137 |
2012/07/23 | 27,010 | 27,010 | 25,010 | 25,010 | -2,480 | -9% | 14 |
2012/07/20 | 28,000 | 28,000 | 27,010 | 27,490 | -280 | -1% | 10 |
2012/07/19 | 28,000 | 28,000 | 27,000 | 27,770 | -320 | -1.1% | 9 |
2012/07/18 | 28,000 | 28,090 | 28,000 | 28,090 | +90 | +0.3% | 3 |
2012/07/17 | 28,700 | 28,700 | 28,000 | 28,000 | -800 | -2.8% | 15 |
2012/07/13 | 29,400 | 29,400 | 28,700 | 28,800 | +400 | +1.4% | 22 |
2012/07/12 | 27,710 | 28,500 | 27,710 | 28,400 | +200 | +0.7% | 25 |
2012/07/11 | 28,150 | 28,400 | 28,100 | 28,200 | -700 | -2.4% | 6 |
2012/07/10 | 28,900 | 28,900 | 28,300 | 28,900 | -80 | -0.3% | 11 |
2012/07/09 | 28,800 | 28,980 | 28,500 | 28,980 | -320 | -1.1% | 11 |
2012/07/06 | 29,350 | 29,610 | 29,050 | 29,300 | -550 | -1.8% | 13 |
2012/07/05 | 29,900 | 31,000 | 29,850 | 29,850 | -50 | -0.2% | 60 |
2012/07/04 | 29,300 | 30,000 | 29,200 | 29,900 | +610 | +2.1% | 34 |
2012/07/03 | 29,400 | 29,500 | 29,000 | 29,290 | +290 | +1% | 16 |
2012/07/02 | 28,580 | 29,000 | 28,150 | 29,000 | +600 | +2.1% | 22 |
2012/06/29 | 27,500 | 28,400 | 27,500 | 28,400 | +400 | +1.4% | 15 |
2012/06/28 | 28,000 | 28,000 | 27,990 | 28,000 | ±0 | ±0% | 19 |
2012/06/27 | 28,000 | 28,000 | 27,040 | 28,000 | ±0 | ±0% | 21 |
2012/06/26 | 28,000 | 28,000 | 27,840 | 28,000 | -1,000 | -3.4% | 8 |
2012/06/25 | 29,580 | 29,580 | 29,000 | 29,000 | -400 | -1.4% | 22 |
2951~
3000
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