4686: ジャストシステム(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 55,940百万円
単元株式 100
PER/PBR/配当 17.48 / 1.96 / 0(0%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 950.0(16/02/02) / 765.0(16/01/21)
上場来高/安 12,300.0(00/02/15) / 93.0(08/10/08)
信用買/売 1,788,500 / 28,100 (63.65)

株価時系列データ(日足)
2019/10/11 4275.0 4295.0 4240.0 4245.0 192900
2019/10/10 4335.0 4380.0 4260.0 4290.0 249000
2019/10/09 4300.0 4385.0 4285.0 4360.0 230000
2019/10/08 4285.0 4340.0 4260.0 4300.0 258200
2019/10/07 4270.0 4295.0 4220.0 4255.0 245200
2019/10/04 4150.0 4300.0 4135.0 4220.0 261400
2019/10/03 4090.0 4155.0 4060.0 4140.0 224900
2019/10/02 4070.0 4190.0 4070.0 4160.0 244400
2019/10/01 4070.0 4145.0 4020.0 4110.0 209000
2019/09/30 4005.0 4100.0 3970.0 4090.0 269800
2019/09/27 4005.0 4065.0 3955.0 3995.0 188400
2019/09/26 4000.0 4090.0 3995.0 4000.0 262400
2019/09/25 3925.0 4030.0 3865.0 4000.0 250700
2019/09/24 3860.0 3915.0 3825.0 3890.0 279900
2019/09/20 3925.0 3970.0 3820.0 3860.0 631600
2019/09/19 3815.0 3975.0 3810.0 3920.0 262300
2019/09/18 3755.0 3890.0 3750.0 3775.0 278100
2019/09/17 3695.0 3785.0 3675.0 3740.0 218200
2019/09/13 3680.0 3680.0 3610.0 3670.0 189900
2019/09/12 3635.0 3705.0 3575.0 3635.0 217200
2019/09/11 3565.0 3630.0 3505.0 3580.0 337800
2019/09/10 3685.0 3690.0 3535.0 3555.0 285600
2019/09/09 3630.0 3695.0 3585.0 3690.0 240200
2019/09/06 3755.0 3755.0 3610.0 3630.0 369700
2019/09/05 3695.0 3790.0 3630.0 3730.0 320100
2019/09/04 3790.0 3800.0 3700.0 3705.0 322800
2019/09/03 3820.0 3850.0 3745.0 3825.0 269500
2019/09/02 3960.0 3975.0 3795.0 3850.0 362400
2019/08/30 3995.0 4030.0 3940.0 3985.0 255600
2019/08/29 4035.0 4050.0 3935.0 3995.0 256900
2019/08/28 4020.0 4045.0 3920.0 4035.0 277100
2019/08/27 3970.0 4070.0 3940.0 4045.0 238900
2019/08/26 3835.0 3950.0 3810.0 3940.0 232300
2019/08/23 3975.0 3995.0 3845.0 3910.0 340800
2019/08/22 4050.0 4085.0 3965.0 3975.0 178300
2019/08/21 4055.0 4115.0 3995.0 4025.0 249800
2019/08/20 4105.0 4120.0 4020.0 4050.0 236100
2019/08/19 4180.0 4205.0 4045.0 4100.0 276700
2019/08/16 4215.0 4225.0 4125.0 4140.0 193200
2019/08/15 4215.0 4230.0 4150.0 4230.0 362500
2019/08/14 4400.0 4400.0 4240.0 4320.0 357400
2019/08/13 4335.0 4445.0 4295.0 4405.0 350300
2019/08/09 4310.0 4435.0 4270.0 4405.0 583400
2019/08/08 4125.0 4265.0 4060.0 4265.0 974600
2019/08/07 3575.0 3635.0 3505.0 3565.0 157200
2019/08/06 3430.0 3580.0 3415.0 3575.0 136800
2019/08/05 3595.0 3600.0 3485.0 3565.0 143900
2019/08/02 3640.0 3695.0 3600.0 3640.0 122100
2019/08/01 3680.0 3705.0 3640.0 3685.0 49400
2019/07/31 3690.0 3735.0 3610.0 3700.0 125800
2019/07/30 3785.0 3815.0 3675.0 3720.0 212500
2019/07/29 3695.0 3780.0 3680.0 3755.0 255300
2019/07/26 3635.0 3710.0 3610.0 3690.0 128600
2019/07/25 3535.0 3630.0 3535.0 3605.0 84100
2019/07/24 3520.0 3545.0 3485.0 3535.0 67900
2019/07/23 3500.0 3550.0 3500.0 3515.0 55400
2019/07/22 3605.0 3615.0 3500.0 3510.0 84800
2019/07/19 3500.0 3600.0 3490.0 3600.0 105800
2019/07/18 3510.0 3575.0 3470.0 3470.0 147300
2019/07/17 3600.0 3600.0 3480.0 3535.0 119200
2019/07/16 3635.0 3650.0 3540.0 3625.0 166900
2019/07/12 3595.0 3740.0 3575.0 3670.0 294300
2019/07/11 3525.0 3570.0 3525.0 3570.0 92800
2019/07/10 3450.0 3580.0 3420.0 3550.0 173000