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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,002 | 2,034 | 1,994 | 1,999 | -1 | -0.1% | 48,900 |
| 2024/04/25 | 2,021 | 2,061 | 1,998 | 2,000 | -33 | -1.6% | 26,900 |
| 2024/04/24 | 2,080 | 2,080 | 2,027 | 2,033 | -47 | -2.3% | 33,900 |
| 2024/04/23 | 2,018 | 2,090 | 1,996 | 2,080 | +86 | +4.3% | 77,400 |
| 2024/04/22 | 1,958 | 2,000 | 1,958 | 1,994 | +36 | +1.8% | 32,100 |
| 2024/04/19 | 1,981 | 1,990 | 1,900 | 1,958 | -13 | -0.7% | 54,400 |
| 2024/04/18 | 1,967 | 1,995 | 1,925 | 1,971 | -14 | -0.7% | 40,200 |
| 2024/04/17 | 1,995 | 2,032 | 1,985 | 1,985 | -10 | -0.5% | 58,400 |
| 2024/04/16 | 1,980 | 2,023 | 1,980 | 1,995 | -6 | -0.3% | 50,000 |
| 2024/04/15 | 1,980 | 2,020 | 1,980 | 2,001 | -17 | -0.8% | 32,800 |
| 2024/04/12 | 2,098 | 2,103 | 2,015 | 2,018 | -66 | -3.2% | 55,800 |
| 2024/04/11 | 2,054 | 2,094 | 2,050 | 2,084 | +12 | +0.6% | 43,300 |
| 2024/04/10 | 2,154 | 2,154 | 2,055 | 2,072 | -82 | -3.8% | 108,200 |
| 2024/04/09 | 2,093 | 2,180 | 2,054 | 2,154 | +64 | +3.1% | 108,200 |
| 2024/04/08 | 2,043 | 2,106 | 2,021 | 2,090 | +75 | +3.7% | 91,200 |
| 2024/04/05 | 1,980 | 2,045 | 1,951 | 2,015 | +12 | +0.6% | 67,300 |
| 2024/04/04 | 2,021 | 2,021 | 1,980 | 2,003 | +3 | +0.2% | 32,300 |
| 2024/04/03 | 2,019 | 2,027 | 1,985 | 2,000 | -45 | -2.2% | 43,000 |
| 2024/04/02 | 2,100 | 2,101 | 2,028 | 2,045 | -64 | -3% | 57,800 |
| 2024/04/01 | 2,096 | 2,120 | 2,053 | 2,109 | +87 | +4.3% | 78,900 |
| 2024/03/29 | 1,991 | 2,025 | 1,975 | 2,022 | +36 | +1.8% | 44,500 |
| 2024/03/28 | 1,963 | 2,011 | 1,963 | 1,986 | +22 | +1.1% | 52,000 |
| 2024/03/27 | 1,990 | 2,010 | 1,946 | 1,964 | -10 | -0.5% | 46,700 |
| 2024/03/26 | 1,939 | 2,000 | 1,921 | 1,974 | +21 | +1.1% | 57,400 |
| 2024/03/25 | 1,925 | 1,968 | 1,925 | 1,953 | -1 | -0.1% | 39,900 |
| 2024/03/22 | 1,940 | 1,965 | 1,917 | 1,954 | +14 | +0.7% | 46,200 |
| 2024/03/21 | 1,979 | 1,979 | 1,937 | 1,940 | -5 | -0.3% | 49,300 |
| 2024/03/19 | 1,948 | 1,957 | 1,921 | 1,945 | -25 | -1.3% | 49,400 |
| 2024/03/18 | 1,925 | 1,981 | 1,925 | 1,970 | +55 | +2.9% | 59,500 |
| 2024/03/15 | 1,915 | 1,924 | 1,875 | 1,915 | -23 | -1.2% | 48,300 |
| 2024/03/14 | 1,921 | 1,944 | 1,892 | 1,938 | +7 | +0.4% | 55,000 |
| 2024/03/13 | 2,027 | 2,058 | 1,930 | 1,931 | -81 | -4% | 97,300 |
| 2024/03/12 | 2,007 | 2,024 | 1,958 | 2,012 | -9 | -0.4% | 76,700 |
| 2024/03/11 | 2,065 | 2,090 | 2,006 | 2,021 | -84 | -4% | 69,100 |
| 2024/03/08 | 2,095 | 2,132 | 2,046 | 2,105 | -26 | -1.2% | 108,900 |
| 2024/03/07 | 2,150 | 2,295 | 2,094 | 2,131 | +120 | +6% | 266,400 |
| 2024/03/06 | 2,000 | 2,043 | 1,976 | 2,011 | +1 | ±0% | 41,200 |
| 2024/03/05 | 1,980 | 2,010 | 1,964 | 2,010 | +20 | +1% | 45,100 |
| 2024/03/04 | 2,001 | 2,044 | 1,976 | 1,990 | -25 | -1.2% | 92,300 |
| 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 |
1～
50
件表示中 / 1504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 | 199,900円 | +37.8% | +53.0% | 0.00% | 32.83倍 | 5.03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 |
| サンコーテクノ | 144,000円 | +1.9% | +0.1% | 2.29% | 6.86倍 | 0.69倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 日フイルコン | 54,300円 | -1.7% | -16.6% | 4.97% | 23.59倍 | 0.47倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| 不二サッシ | 9,100円 | -2.7% | +66.7% | 1.10% | 8.83倍 | 0.64倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| ヤマシナ | 8,000円 | +9.1% | -18.9% | 1.25% | 35.87倍 | 0.95倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
