ジェイテックコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,051 | 2,076 | 2,010 | 2,015 | -21 | -1% | 38,400 |
| 2024/02/29 | 2,054 | 2,088 | 2,016 | 2,036 | -26 | -1.3% | 31,300 |
| 2024/02/28 | 2,098 | 2,124 | 2,058 | 2,062 | -37 | -1.8% | 53,900 |
| 2024/02/27 | 2,056 | 2,110 | 2,037 | 2,099 | +43 | +2.1% | 53,300 |
| 2024/02/26 | 2,003 | 2,083 | 1,986 | 2,056 | +57 | +2.9% | 54,000 |
| 2024/02/22 | 2,010 | 2,047 | 1,969 | 1,999 | +23 | +1.2% | 73,100 |
| 2024/02/21 | 2,000 | 2,006 | 1,970 | 1,976 | -61 | -3% | 75,000 |
| 2024/02/20 | 2,069 | 2,070 | 2,024 | 2,037 | -52 | -2.5% | 40,400 |
| 2024/02/19 | 2,111 | 2,136 | 2,074 | 2,089 | -18 | -0.9% | 67,300 |
| 2024/02/16 | 1,976 | 2,107 | 1,974 | 2,107 | +131 | +6.6% | 105,700 |
| 2024/02/15 | 2,066 | 2,071 | 1,976 | 1,976 | -71 | -3.5% | 84,000 |
| 2024/02/14 | 2,000 | 2,153 | 1,991 | 2,047 | -2 | -0.1% | 114,500 |
| 2024/02/13 | 2,015 | 2,058 | 2,015 | 2,049 | +46 | +2.3% | 58,000 |
| 2024/02/09 | 1,982 | 2,022 | 1,964 | 2,003 | +2 | +0.1% | 92,100 |
| 2024/02/08 | 2,040 | 2,042 | 1,986 | 2,001 | -33 | -1.6% | 75,500 |
| 2024/02/07 | 2,041 | 2,067 | 2,019 | 2,034 | -21 | -1% | 64,200 |
| 2024/02/06 | 2,090 | 2,090 | 2,042 | 2,055 | -32 | -1.5% | 46,600 |
| 2024/02/05 | 2,116 | 2,130 | 2,066 | 2,087 | -17 | -0.8% | 56,600 |
| 2024/02/02 | 2,021 | 2,110 | 2,020 | 2,104 | +86 | +4.3% | 95,200 |
| 2024/02/01 | 2,031 | 2,063 | 2,007 | 2,018 | -45 | -2.2% | 68,300 |
| 2024/01/31 | 2,093 | 2,114 | 2,021 | 2,063 | -62 | -2.9% | 156,000 |
| 2024/01/30 | 2,130 | 2,139 | 2,083 | 2,125 | -30 | -1.4% | 125,100 |
| 2024/01/29 | 2,099 | 2,188 | 2,093 | 2,155 | -37 | -1.7% | 202,100 |
| 2024/01/26 | 2,293 | 2,295 | 2,188 | 2,192 | -129 | -5.6% | 218,900 |
| 2024/01/25 | 2,365 | 2,365 | 2,278 | 2,321 | +3 | +0.1% | 113,600 |
| 2024/01/24 | 2,352 | 2,369 | 2,293 | 2,318 | -33 | -1.4% | 120,300 |
| 2024/01/23 | 2,460 | 2,468 | 2,341 | 2,351 | -41 | -1.7% | 297,800 |
| 2024/01/22 | 2,290 | 2,415 | 2,265 | 2,392 | +168 | +7.6% | 294,700 |
| 2024/01/19 | 2,205 | 2,269 | 2,176 | 2,224 | +55 | +2.5% | 130,300 |
| 2024/01/18 | 2,174 | 2,245 | 2,122 | 2,169 | -25 | -1.1% | 137,300 |
| 2024/01/17 | 2,225 | 2,281 | 2,163 | 2,194 | -8 | -0.4% | 157,000 |
| 2024/01/16 | 2,217 | 2,236 | 2,160 | 2,202 | -21 | -0.9% | 142,300 |
| 2024/01/15 | 2,230 | 2,236 | 2,160 | 2,223 | -54 | -2.4% | 240,500 |
| 2024/01/12 | 2,272 | 2,300 | 2,200 | 2,277 | -13 | -0.6% | 212,900 |
| 2024/01/11 | 2,315 | 2,350 | 2,241 | 2,290 | -34 | -1.5% | 318,100 |
| 2024/01/10 | 2,264 | 2,434 | 2,222 | 2,324 | +76 | +3.4% | 821,700 |
| 2024/01/09 | 2,150 | 2,343 | 2,110 | 2,248 | +180 | +8.7% | 535,100 |
| 2024/01/05 | 2,069 | 2,118 | 2,025 | 2,068 | -17 | -0.8% | 244,400 |
| 2024/01/04 | 1,906 | 2,094 | 1,902 | 2,085 | +190 | +10% | 239,100 |
| 2023/12/29 | 1,949 | 1,949 | 1,877 | 1,895 | -76 | -3.9% | 162,000 |
| 2023/12/28 | 1,909 | 1,992 | 1,868 | 1,971 | +125 | +6.8% | 230,500 |
| 2023/12/27 | 1,766 | 1,860 | 1,760 | 1,846 | +80 | +4.5% | 99,400 |
| 2023/12/26 | 1,778 | 1,844 | 1,756 | 1,766 | +27 | +1.6% | 106,900 |
| 2023/12/25 | 1,781 | 1,790 | 1,731 | 1,739 | -47 | -2.6% | 49,100 |
| 2023/12/22 | 1,813 | 1,825 | 1,773 | 1,786 | -27 | -1.5% | 38,800 |
| 2023/12/21 | 1,840 | 1,842 | 1,808 | 1,813 | -27 | -1.5% | 42,100 |
| 2023/12/20 | 1,872 | 1,890 | 1,840 | 1,840 | -30 | -1.6% | 41,800 |
| 2023/12/19 | 1,803 | 1,882 | 1,799 | 1,870 | +58 | +3.2% | 51,100 |
| 2023/12/18 | 1,797 | 1,817 | 1,781 | 1,812 | +12 | +0.7% | 26,100 |
| 2023/12/15 | 1,757 | 1,801 | 1,757 | 1,800 | +45 | +2.6% | 34,400 |
51～
100
件表示中 / 1515件
類似銘柄と比較する
現在ご覧いただいている「ＪＴＥＣＣＯＲＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＴＥＣＣＯＲＰ | 175,600円 | +37.8% | +53.0% | 0.00% | 28.84倍 | 4.42倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 三洋工 | 298,000円 | +5.0% | -17.6% | 3.52% | 6.12倍 | 0.49倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| 信 和 | 73,800円 | +26.2% | +129.1% | 4.34% | 10.27倍 | 0.67倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| エスイー | 29,900円 | -0.2% | -50.1% | 4.35% | 30.02倍 | 0.82倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 駒井ハルテク | 177,600円 | -27.8% | -55.6% | 3.94% | 22.40倍 | 0.25倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
市場注目の銘柄
チャート関連のコラム
