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 |
|---|---|---|---|---|---|---|---|
| 2023/02/08 | 3,010 | 3,055 | 2,980 | 3,025 | -25 | -0.8% | 80,500 |
| 2023/02/07 | 3,060 | 3,095 | 3,015 | 3,050 | ±0 | ±0% | 66,400 |
| 2023/02/06 | 3,060 | 3,110 | 3,020 | 3,050 | ±0 | ±0% | 92,600 |
| 2023/02/03 | 3,150 | 3,150 | 3,035 | 3,050 | -80 | -2.6% | 148,600 |
| 2023/02/02 | 3,200 | 3,275 | 3,090 | 3,130 | -35 | -1.1% | 251,700 |
| 2023/02/01 | 3,050 | 3,255 | 3,040 | 3,165 | -25 | -0.8% | 350,300 |
| 2023/01/31 | 3,385 | 3,395 | 3,160 | 3,190 | -160 | -4.8% | 514,600 |
| 2023/01/30 | 3,275 | 3,410 | 3,205 | 3,350 | +215 | +6.9% | 622,900 |
| 2023/01/27 | 3,110 | 3,165 | 3,025 | 3,135 | +5 | +0.2% | 197,600 |
| 2023/01/26 | 3,220 | 3,285 | 3,110 | 3,130 | -155 | -4.7% | 320,700 |
| 2023/01/25 | 2,982 | 3,385 | 2,962 | 3,285 | +235 | +7.7% | 670,200 |
| 2023/01/24 | 3,195 | 3,305 | 3,050 | 3,050 | +139 | +4.8% | 597,900 |
| 2023/01/23 | 2,930 | 3,020 | 2,878 | 2,911 | -19 | -0.6% | 159,300 |
| 2023/01/20 | 2,911 | 2,943 | 2,861 | 2,930 | +23 | +0.8% | 94,200 |
| 2023/01/19 | 2,900 | 2,944 | 2,855 | 2,907 | -28 | -1% | 122,700 |
| 2023/01/18 | 2,961 | 2,990 | 2,854 | 2,935 | -2 | -0.1% | 195,500 |
| 2023/01/17 | 2,988 | 3,080 | 2,925 | 2,937 | -51 | -1.7% | 192,100 |
| 2023/01/16 | 3,125 | 3,195 | 2,960 | 2,988 | -277 | -8.5% | 322,800 |
| 2023/01/13 | 3,230 | 3,295 | 3,110 | 3,265 | +35 | +1.1% | 347,200 |
| 2023/01/12 | 3,045 | 3,330 | 3,010 | 3,230 | +145 | +4.7% | 688,100 |
| 2023/01/11 | 2,951 | 3,200 | 2,925 | 3,085 | +176 | +6.1% | 562,600 |
| 2023/01/10 | 2,899 | 2,980 | 2,811 | 2,909 | +75 | +2.6% | 415,200 |
| 2023/01/06 | 2,888 | 2,938 | 2,792 | 2,834 | -75 | -2.6% | 267,200 |
| 2023/01/05 | 3,060 | 3,105 | 2,821 | 2,909 | -151 | -4.9% | 539,100 |
| 2023/01/04 | 2,750 | 3,130 | 2,711 | 3,060 | +300 | +10.9% | 733,300 |
| 2022/12/30 | 2,862 | 2,969 | 2,745 | 2,760 | -144 | -5% | 464,200 |
| 2022/12/29 | 2,631 | 3,040 | 2,626 | 2,904 | +228 | +8.5% | 1,047,900 |
| 2022/12/28 | 2,697 | 2,748 | 2,537 | 2,676 | +6 | +0.2% | 476,600 |
| 2022/12/27 | 2,741 | 2,862 | 2,630 | 2,670 | -121 | -4.3% | 400,000 |
| 2022/12/26 | 2,712 | 2,916 | 2,620 | 2,791 | -214 | -7.1% | 652,200 |
| 2022/12/23 | 3,000 | 3,240 | 2,927 | 3,005 | -115 | -3.7% | 628,400 |
| 2022/12/22 | 3,385 | 3,445 | 3,015 | 3,120 | -405 | -11.5% | 1,194,000 |
| 2022/12/21 | 3,490 | 3,685 | 3,250 | 3,525 | +70 | +2% | 2,125,500 |
| 2022/12/20 | 3,400 | 3,650 | 3,165 | 3,455 | +455 | +15.2% | 3,463,300 |
| 2022/12/19 | 3,065 | 3,695 | 2,790 | 3,000 | -5 | -0.2% | 3,775,300 |
| 2022/12/16 | 2,470 | 3,005 | 2,430 | 3,005 | +500 | +20% | 1,349,400 |
| 2022/12/15 | 2,418 | 2,649 | 2,357 | 2,505 | +85 | +3.5% | 711,100 |
| 2022/12/14 | 2,459 | 2,474 | 2,363 | 2,420 | +24 | +1% | 411,200 |
| 2022/12/13 | 2,390 | 2,428 | 2,276 | 2,396 | +46 | +2% | 530,000 |
| 2022/12/12 | 2,187 | 2,379 | 2,181 | 2,350 | +125 | +5.6% | 669,700 |
| 2022/12/09 | 2,124 | 2,225 | 2,102 | 2,225 | +186 | +9.1% | 754,400 |
| 2022/12/08 | 1,960 | 2,049 | 1,943 | 2,039 | +84 | +4.3% | 278,000 |
| 2022/12/07 | 1,797 | 1,990 | 1,790 | 1,955 | +132 | +7.2% | 268,800 |
| 2022/12/06 | 1,805 | 1,854 | 1,781 | 1,823 | -15 | -0.8% | 84,000 |
| 2022/12/05 | 1,888 | 1,920 | 1,821 | 1,838 | -27 | -1.4% | 119,100 |
| 2022/12/02 | 1,879 | 1,924 | 1,852 | 1,865 | -27 | -1.4% | 109,900 |
| 2022/12/01 | 1,994 | 1,994 | 1,890 | 1,892 | -48 | -2.5% | 216,500 |
| 2022/11/30 | 2,091 | 2,123 | 1,934 | 1,940 | -194 | -9.1% | 452,500 |
| 2022/11/29 | 2,105 | 2,188 | 2,055 | 2,134 | +73 | +3.5% | 754,800 |
| 2022/11/28 | 2,112 | 2,129 | 1,992 | 2,061 | +47 | +2.3% | 580,500 |
551～
600
件表示中 / 1755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 | 113,000円 | +31.3% | +17.1% | 0.00% | 28.81倍 | 2.61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 |
| ＭＫ精工 | 43,600円 | -2.7% | -43.2% | 2.29% | 9.17倍 | 0.38倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| ＫＴＣ | 271,000円 | +16.3% | +4.8% | 2.95% | 9.36倍 | 0.54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 |
| 日創プロ | 89,200円 | +14.2% | +0.4% | 4.48% | 6.27倍 | 0.46倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| アトムリビン | 141,900円 | +3.8% | +26.7% | - | - | - |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
