！決算発表予定日 2024/05/14
4686東証P貸借
業種 情報・通信業
ジャストシステム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,783 (23/06/19) | 2,467 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,350 (24/01/23) | 2,467 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,753 | 2,843 | 2,740 | 2,780 | +73 | +2.7 | 394,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,780 | +2.7 | 2,794 | 307,000 | ー | ー | ー |
| 4/26 | 2,707 | +5.0 | 2,644 | 357,800 | 7,000 | 472,500 | 67.50 |
| 4/19 | 2,579 | -2.9 | 2,598 | 463,100 | 6,800 | 479,100 | 70.46 |
| 4/12 | 2,656 | +0.8 | 2,657 | 360,400 | 7,000 | 481,800 | 68.83 |
| 4/5 | 2,635 | -1.3 | 2,629 | 448,200 | 7,700 | 484,400 | 62.91 |
| 3/29 | 2,669 | -2.1 | 2,684 | 467,600 | 7,600 | 488,200 | 64.24 |
| 3/22 | 2,726 | +1.9 | 2,697 | 360,900 | 7,400 | 496,900 | 67.15 |
| 3/15 | 2,675 | +4.9 | 2,617 | 434,500 | 11,500 | 512,600 | 44.57 |
| 3/8 | 2,550 | -2.4 | 2,564 | 706,900 | 16,900 | 502,500 | 29.73 |
| 3/1 | 2,612 | +0.8 | 2,686 | 865,600 | 17,700 | 503,400 | 28.44 |
| 2/22 | 2,592 | +2.4 | 2,562 | 464,200 | 16,100 | 543,200 | 33.74 |
| 2/16 | 2,532 | -12.8 | 2,571 | 1,418,800 | 17,200 | 534,200 | 31.06 |
| 2/9 | 2,902 | -5.8 | 2,955 | 763,200 | 14,700 | 432,300 | 29.41 |
| 2/2 | 3,080 | -3.8 | 3,128 | 411,800 | 15,800 | 413,400 | 26.16 |
| 1/26 | 3,200 | +1.3 | 3,262 | 409,900 | 23,800 | 410,900 | 17.26 |
| 1/19 | 3,160 | -3.2 | 3,172 | 434,300 | 22,100 | 411,100 | 18.60 |
| 1/12 | 3,265 | +4.7 | 3,234 | 309,900 | 25,100 | 406,800 | 16.21 |
| 1/5 | 3,120 | -4.7 | 3,213 | 278,600 | ー | ー | ー |
| 12/29 | 3,275 | +10.0 | 3,125 | 567,300 | 24,000 | 419,600 | 17.48 |
| 12/22 | 2,977 | -4.3 | 3,040 | 682,800 | 20,500 | 432,800 | 21.11 |
| 12/15 | 3,110 | -2.1 | 3,181 | 778,100 | 17,400 | 441,600 | 25.38 |
| 12/8 | 3,175 | -4.2 | 3,270 | 691,200 | 18,600 | 488,300 | 26.25 |
| 12/1 | 3,315 | +6.1 | 3,282 | 940,800 | 19,600 | 512,400 | 26.14 |
| 11/24 | 3,125 | +3.1 | 3,143 | 757,800 | 17,000 | 486,500 | 28.62 |
| 11/17 | 3,030 | +6.6 | 2,938 | 941,100 | 20,100 | 501,900 | 24.97 |
| 11/10 | 2,843 | +4.5 | 2,810 | 712,800 | 20,900 | 485,400 | 23.22 |
| 11/2 | 2,721 | +1.9 | 2,676 | 569,200 | 25,000 | 488,400 | 19.54 |
| 10/27 | 2,670 | -2.1 | 2,663 | 638,700 | 26,100 | 500,800 | 19.19 |
| 10/20 | 2,728 | -2.4 | 2,764 | 530,600 | 19,300 | 519,800 | 26.93 |
| 10/13 | 2,794 | -0.9 | 2,827 | 489,300 | 17,700 | 537,500 | 30.37 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて