ジェコスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,144 | 1,144 | 1,118 | 1,118 | -24 | -2.1% | 54,500 |
| 2024/03/01 | 1,147 | 1,151 | 1,133 | 1,142 | -5 | -0.4% | 23,300 |
| 2024/02/29 | 1,152 | 1,152 | 1,140 | 1,147 | -5 | -0.4% | 24,200 |
| 2024/02/28 | 1,143 | 1,159 | 1,143 | 1,152 | -1 | -0.1% | 24,900 |
| 2024/02/27 | 1,151 | 1,161 | 1,145 | 1,153 | +2 | +0.2% | 20,000 |
| 2024/02/26 | 1,170 | 1,170 | 1,151 | 1,151 | -19 | -1.6% | 20,800 |
| 2024/02/22 | 1,177 | 1,178 | 1,151 | 1,170 | -4 | -0.3% | 41,100 |
| 2024/02/21 | 1,180 | 1,200 | 1,170 | 1,174 | +12 | +1% | 29,400 |
| 2024/02/20 | 1,169 | 1,175 | 1,157 | 1,162 | +1 | +0.1% | 18,300 |
| 2024/02/19 | 1,140 | 1,161 | 1,140 | 1,161 | +22 | +1.9% | 22,200 |
| 2024/02/16 | 1,120 | 1,145 | 1,120 | 1,139 | +23 | +2.1% | 27,700 |
| 2024/02/15 | 1,137 | 1,139 | 1,115 | 1,116 | -21 | -1.8% | 38,000 |
| 2024/02/14 | 1,147 | 1,147 | 1,132 | 1,137 | -16 | -1.4% | 28,600 |
| 2024/02/13 | 1,156 | 1,164 | 1,144 | 1,153 | +8 | +0.7% | 41,800 |
| 2024/02/09 | 1,165 | 1,174 | 1,145 | 1,145 | -29 | -2.5% | 31,400 |
| 2024/02/08 | 1,180 | 1,183 | 1,160 | 1,174 | -18 | -1.5% | 31,300 |
| 2024/02/07 | 1,184 | 1,198 | 1,184 | 1,192 | +16 | +1.4% | 23,200 |
| 2024/02/06 | 1,190 | 1,198 | 1,176 | 1,176 | -29 | -2.4% | 24,600 |
| 2024/02/05 | 1,215 | 1,215 | 1,186 | 1,205 | -16 | -1.3% | 51,200 |
| 2024/02/02 | 1,199 | 1,225 | 1,170 | 1,221 | +35 | +3% | 85,600 |
| 2024/02/01 | 1,168 | 1,197 | 1,157 | 1,186 | +13 | +1.1% | 56,300 |
| 2024/01/31 | 1,112 | 1,174 | 1,108 | 1,173 | +50 | +4.5% | 160,700 |
| 2024/01/30 | 1,115 | 1,128 | 1,109 | 1,123 | +18 | +1.6% | 62,400 |
| 2024/01/29 | 1,092 | 1,107 | 1,092 | 1,105 | +13 | +1.2% | 21,600 |
| 2024/01/26 | 1,104 | 1,104 | 1,091 | 1,092 | -14 | -1.3% | 19,700 |
| 2024/01/25 | 1,085 | 1,106 | 1,084 | 1,106 | +23 | +2.1% | 22,400 |
| 2024/01/24 | 1,082 | 1,087 | 1,079 | 1,083 | -5 | -0.5% | 18,900 |
| 2024/01/23 | 1,100 | 1,105 | 1,088 | 1,088 | -11 | -1% | 18,300 |
| 2024/01/22 | 1,090 | 1,102 | 1,085 | 1,099 | +21 | +1.9% | 18,300 |
| 2024/01/19 | 1,081 | 1,084 | 1,076 | 1,078 | +2 | +0.2% | 19,900 |
| 2024/01/18 | 1,090 | 1,094 | 1,060 | 1,076 | -14 | -1.3% | 55,900 |
| 2024/01/17 | 1,107 | 1,107 | 1,090 | 1,090 | -4 | -0.4% | 17,400 |
| 2024/01/16 | 1,116 | 1,116 | 1,090 | 1,094 | -20 | -1.8% | 34,100 |
| 2024/01/15 | 1,097 | 1,116 | 1,095 | 1,114 | +28 | +2.6% | 25,000 |
| 2024/01/12 | 1,100 | 1,100 | 1,081 | 1,086 | -12 | -1.1% | 22,700 |
| 2024/01/11 | 1,099 | 1,106 | 1,087 | 1,098 | +7 | +0.6% | 35,200 |
| 2024/01/10 | 1,102 | 1,109 | 1,076 | 1,091 | -19 | -1.7% | 59,300 |
| 2024/01/09 | 1,110 | 1,111 | 1,098 | 1,110 | +12 | +1.1% | 30,400 |
| 2024/01/05 | 1,093 | 1,105 | 1,092 | 1,098 | +6 | +0.5% | 26,100 |
| 2024/01/04 | 1,095 | 1,098 | 1,076 | 1,092 | +33 | +3.1% | 48,100 |
| 2023/12/29 | 1,041 | 1,064 | 1,041 | 1,059 | +18 | +1.7% | 25,700 |
| 2023/12/28 | 1,032 | 1,042 | 1,032 | 1,041 | +2 | +0.2% | 13,100 |
| 2023/12/27 | 1,039 | 1,039 | 1,027 | 1,039 | +7 | +0.7% | 21,000 |
| 2023/12/26 | 1,040 | 1,041 | 1,031 | 1,032 | +2 | +0.2% | 11,900 |
| 2023/12/25 | 1,049 | 1,049 | 1,027 | 1,030 | -9 | -0.9% | 14,600 |
| 2023/12/22 | 1,030 | 1,042 | 1,030 | 1,039 | +13 | +1.3% | 26,900 |
| 2023/12/21 | 1,030 | 1,035 | 1,026 | 1,026 | -6 | -0.6% | 12,700 |
| 2023/12/20 | 1,035 | 1,040 | 1,031 | 1,032 | -3 | -0.3% | 15,800 |
| 2023/12/19 | 1,026 | 1,035 | 1,021 | 1,035 | +14 | +1.4% | 10,900 |
| 2023/12/18 | 1,025 | 1,027 | 1,015 | 1,021 | -13 | -1.3% | 20,500 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ジェコス」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 |
|---|---|---|---|---|---|---|---|---|
| ジェコス | 99,600円 | -10.3% | -9.1% | 3.71% | 8.21倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 新光商 | 89,300円 | -36.3% | -79.0% | 1.74% | 29.56倍 | 0.53倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| エフティＧ | 111,300円 | -9.5% | -13.0% | 4.94% | 7.81倍 | 1.42倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| たけびし | 206,900円 | +0.1% | -9.3% | 3.00% | 13.18倍 | 0.85倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 八洲電機 | 150,200円 | +0.2% | +7.0% | 2.13% | 11.00倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
