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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 323 | 328 | 322 | 324 | +4 | +1.3% | 17,300 |
| 2010/06/23 | 317 | 324 | 317 | 320 | +3 | +0.9% | 17,700 |
| 2010/06/22 | 317 | 318 | 314 | 317 | ±0 | ±0% | 13,000 |
| 2010/06/21 | 312 | 318 | 312 | 317 | +5 | +1.6% | 12,300 |
| 2010/06/18 | 311 | 314 | 311 | 312 | +1 | +0.3% | 14,000 |
| 2010/06/17 | 316 | 316 | 311 | 311 | -5 | -1.6% | 18,300 |
| 2010/06/16 | 315 | 316 | 313 | 316 | +3 | +1% | 15,100 |
| 2010/06/15 | 317 | 317 | 311 | 313 | -3 | -0.9% | 16,900 |
| 2010/06/14 | 319 | 319 | 316 | 316 | +1 | +0.3% | 5,000 |
| 2010/06/11 | 323 | 323 | 315 | 315 | -3 | -0.9% | 22,400 |
| 2010/06/10 | 324 | 324 | 318 | 318 | ±0 | ±0% | 6,000 |
| 2010/06/09 | 320 | 320 | 317 | 318 | ±0 | ±0% | 3,700 |
| 2010/06/08 | 315 | 323 | 315 | 318 | ±0 | ±0% | 12,100 |
| 2010/06/07 | 320 | 322 | 317 | 318 | -3 | -0.9% | 14,900 |
| 2010/06/04 | 324 | 324 | 321 | 321 | -3 | -0.9% | 8,300 |
| 2010/06/03 | 324 | 326 | 324 | 324 | +2 | +0.6% | 4,700 |
| 2010/06/02 | 321 | 324 | 321 | 322 | -1 | -0.3% | 3,300 |
| 2010/06/01 | 325 | 328 | 322 | 323 | +1 | +0.3% | 7,500 |
| 2010/05/31 | 322 | 324 | 321 | 322 | -4 | -1.2% | 17,300 |
| 2010/05/28 | 327 | 333 | 325 | 326 | -1 | -0.3% | 16,300 |
| 2010/05/27 | 334 | 334 | 325 | 327 | -12 | -3.5% | 18,600 |
| 2010/05/26 | 340 | 341 | 339 | 339 | ±0 | ±0% | 11,100 |
| 2010/05/25 | 363 | 365 | 336 | 339 | -21 | -5.8% | 27,000 |
| 2010/05/24 | 360 | 363 | 353 | 360 | +12 | +3.4% | 20,800 |
| 2010/05/21 | 341 | 356 | 341 | 348 | +4 | +1.2% | 14,500 |
| 2010/05/20 | 341 | 345 | 341 | 344 | -1 | -0.3% | 5,300 |
| 2010/05/19 | 350 | 350 | 345 | 345 | -6 | -1.7% | 12,700 |
| 2010/05/18 | 356 | 359 | 350 | 351 | -5 | -1.4% | 9,200 |
| 2010/05/17 | 361 | 361 | 356 | 356 | -5 | -1.4% | 12,400 |
| 2010/05/14 | 360 | 369 | 359 | 361 | -2 | -0.6% | 14,100 |
| 2010/05/13 | 368 | 368 | 361 | 363 | -8 | -2.2% | 13,800 |
| 2010/05/12 | 369 | 371 | 369 | 371 | +4 | +1.1% | 6,500 |
| 2010/05/11 | 368 | 370 | 366 | 367 | +1 | +0.3% | 8,000 |
| 2010/05/10 | 365 | 369 | 364 | 366 | -1 | -0.3% | 15,000 |
| 2010/05/07 | 365 | 371 | 364 | 367 | -11 | -2.9% | 17,600 |
| 2010/05/06 | 380 | 381 | 372 | 378 | -10 | -2.6% | 15,500 |
| 2010/04/30 | 380 | 394 | 380 | 388 | +10 | +2.6% | 35,000 |
| 2010/04/28 | 384 | 384 | 378 | 378 | -8 | -2.1% | 10,100 |
| 2010/04/27 | 387 | 390 | 386 | 386 | +1 | +0.3% | 12,500 |
| 2010/04/26 | 384 | 385 | 380 | 385 | +5 | +1.3% | 19,700 |
| 2010/04/23 | 377 | 382 | 374 | 380 | +1 | +0.3% | 12,400 |
| 2010/04/22 | 385 | 385 | 377 | 379 | -5 | -1.3% | 15,700 |
| 2010/04/21 | 379 | 384 | 376 | 384 | +12 | +3.2% | 10,600 |
| 2010/04/20 | 375 | 377 | 372 | 372 | -6 | -1.6% | 11,600 |
| 2010/04/19 | 380 | 381 | 377 | 378 | -2 | -0.5% | 8,900 |
| 2010/04/16 | 380 | 381 | 380 | 380 | -3 | -0.8% | 4,100 |
| 2010/04/15 | 380 | 384 | 380 | 383 | +3 | +0.8% | 7,200 |
| 2010/04/14 | 380 | 382 | 380 | 380 | +3 | +0.8% | 7,200 |
| 2010/04/13 | 380 | 381 | 377 | 377 | -4 | -1% | 9,300 |
| 2010/04/12 | 380 | 383 | 379 | 381 | ±0 | ±0% | 8,800 |
3401～
3450
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
