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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,246 | 1,250 | 1,217 | 1,217 | -34 | -2.7% | 18,000 |
| 2025/06/30 | 1,280 | 1,317 | 1,251 | 1,251 | -19 | -1.5% | 36,300 |
| 2025/06/27 | 1,330 | 1,330 | 1,267 | 1,270 | -43 | -3.3% | 53,700 |
| 2025/06/26 | 1,304 | 1,315 | 1,270 | 1,313 | +1 | +0.1% | 53,500 |
| 2025/06/25 | 1,285 | 1,324 | 1,250 | 1,312 | +48 | +3.8% | 47,000 |
| 2025/06/24 | 1,217 | 1,285 | 1,217 | 1,264 | +63 | +5.2% | 74,300 |
| 2025/06/23 | 1,196 | 1,216 | 1,180 | 1,201 | -4 | -0.3% | 38,200 |
| 2025/06/20 | 1,235 | 1,235 | 1,196 | 1,205 | -29 | -2.4% | 28,800 |
| 2025/06/19 | 1,236 | 1,254 | 1,220 | 1,234 | -11 | -0.9% | 19,400 |
| 2025/06/18 | 1,250 | 1,274 | 1,210 | 1,245 | -30 | -2.4% | 23,100 |
| 2025/06/17 | 1,276 | 1,296 | 1,260 | 1,275 | +33 | +2.7% | 49,900 |
| 2025/06/16 | 1,182 | 1,252 | 1,171 | 1,242 | +53 | +4.5% | 39,100 |
| 2025/06/13 | 1,212 | 1,212 | 1,181 | 1,189 | -25 | -2.1% | 19,700 |
| 2025/06/12 | 1,196 | 1,216 | 1,190 | 1,214 | +23 | +1.9% | 19,200 |
| 2025/06/11 | 1,191 | 1,212 | 1,170 | 1,191 | +1 | +0.1% | 25,900 |
| 2025/06/10 | 1,156 | 1,202 | 1,155 | 1,190 | +35 | +3% | 29,600 |
| 2025/06/09 | 1,143 | 1,167 | 1,140 | 1,155 | +21 | +1.9% | 14,700 |
| 2025/06/06 | 1,158 | 1,162 | 1,133 | 1,134 | -26 | -2.2% | 21,800 |
| 2025/06/05 | 1,156 | 1,235 | 1,150 | 1,160 | +9 | +0.8% | 119,200 |
| 2025/06/04 | 1,133 | 1,155 | 1,133 | 1,151 | +15 | +1.3% | 20,400 |
| 2025/06/03 | 1,159 | 1,187 | 1,135 | 1,136 | -23 | -2% | 19,100 |
| 2025/06/02 | 1,185 | 1,185 | 1,149 | 1,159 | -25 | -2.1% | 22,900 |
| 2025/05/30 | 1,136 | 1,198 | 1,125 | 1,184 | +47 | +4.1% | 32,900 |
| 2025/05/29 | 1,115 | 1,144 | 1,115 | 1,137 | +20 | +1.8% | 20,700 |
| 2025/05/28 | 1,135 | 1,149 | 1,117 | 1,117 | -12 | -1.1% | 23,700 |
| 2025/05/27 | 1,125 | 1,131 | 1,109 | 1,129 | +12 | +1.1% | 22,000 |
| 2025/05/26 | 1,115 | 1,148 | 1,092 | 1,117 | +2 | +0.2% | 36,600 |
| 2025/05/23 | 1,180 | 1,225 | 1,113 | 1,115 | -65 | -5.5% | 113,600 |
| 2025/05/22 | 1,205 | 1,210 | 1,180 | 1,180 | -40 | -3.3% | 43,700 |
| 2025/05/21 | 1,200 | 1,230 | 1,181 | 1,220 | ±0 | ±0% | 106,800 |
| 2025/05/20 | 1,118 | 1,264 | 1,115 | 1,220 | +132 | +12.1% | 248,100 |
| 2025/05/19 | 1,100 | 1,114 | 1,088 | 1,088 | -26 | -2.3% | 6,900 |
| 2025/05/16 | 1,129 | 1,136 | 1,113 | 1,114 | -6 | -0.5% | 4,200 |
| 2025/05/15 | 1,071 | 1,144 | 1,056 | 1,120 | +41 | +3.8% | 32,000 |
| 2025/05/14 | 1,105 | 1,111 | 1,078 | 1,079 | -32 | -2.9% | 14,700 |
| 2025/05/13 | 1,125 | 1,155 | 1,111 | 1,111 | -19 | -1.7% | 33,900 |
| 2025/05/12 | 1,104 | 1,145 | 1,104 | 1,130 | +18 | +1.6% | 37,600 |
| 2025/05/09 | 1,091 | 1,192 | 1,091 | 1,112 | +39 | +3.6% | 81,400 |
| 2025/05/08 | 1,082 | 1,090 | 1,071 | 1,073 | -8 | -0.7% | 11,800 |
| 2025/05/07 | 1,090 | 1,100 | 1,081 | 1,081 | -3 | -0.3% | 11,800 |
| 2025/05/02 | 1,115 | 1,115 | 1,078 | 1,084 | -30 | -2.7% | 14,700 |
| 2025/05/01 | 1,109 | 1,114 | 1,090 | 1,114 | +17 | +1.5% | 17,500 |
| 2025/04/30 | 1,113 | 1,114 | 1,081 | 1,097 | -9 | -0.8% | 21,400 |
| 2025/04/28 | 1,133 | 1,133 | 1,105 | 1,106 | +3 | +0.3% | 23,600 |
| 2025/04/25 | 1,070 | 1,138 | 1,011 | 1,103 | +41 | +3.9% | 250,400 |
| 2025/04/24 | 1,081 | 1,085 | 1,052 | 1,062 | +4 | +0.4% | 14,700 |
| 2025/04/23 | 1,053 | 1,082 | 1,041 | 1,058 | +21 | +2% | 15,000 |
| 2025/04/22 | 1,075 | 1,096 | 1,032 | 1,037 | -44 | -4.1% | 17,900 |
| 2025/04/21 | 1,067 | 1,127 | 1,051 | 1,081 | +9 | +0.8% | 46,800 |
| 2025/04/18 | 1,025 | 1,092 | 1,025 | 1,072 | +60 | +5.9% | 27,800 |
1～
50
件表示中 / 1791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 | 121,100円 | +31.3% | +17.1% | 0.00% | 30.88倍 | 2.88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 |
| 高田機 | 110,600円 | -5.2% | -2.8% | 4.52% | 26.02倍 | 0.31倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＳＨＩＮＰＯ | 118,700円 | +4.0% | +18.5% | 3.37% | 8.00倍 | 0.98倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 日創Ｇ | 100,800円 | +14.2% | +0.4% | 3.97% | 7.08倍 | 0.50倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＫＴＣ | 258,000円 | +16.3% | +4.8% | 3.10% | 8.90倍 | 0.50倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
