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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 1,383 | 1,528 | 1,383 | 1,511 | +112 | +8% | 44,200 |
| 2022/01/28 | 1,401 | 1,441 | 1,358 | 1,399 | -13 | -0.9% | 84,100 |
| 2022/01/27 | 1,522 | 1,526 | 1,405 | 1,412 | -105 | -6.9% | 75,500 |
| 2022/01/26 | 1,550 | 1,561 | 1,512 | 1,517 | -34 | -2.2% | 34,800 |
| 2022/01/25 | 1,620 | 1,650 | 1,551 | 1,551 | -94 | -5.7% | 42,600 |
| 2022/01/24 | 1,642 | 1,667 | 1,610 | 1,645 | -25 | -1.5% | 34,600 |
| 2022/01/21 | 1,694 | 1,700 | 1,650 | 1,670 | -51 | -3% | 39,200 |
| 2022/01/20 | 1,742 | 1,758 | 1,698 | 1,721 | -24 | -1.4% | 30,900 |
| 2022/01/19 | 1,862 | 1,862 | 1,722 | 1,745 | -136 | -7.2% | 44,300 |
| 2022/01/18 | 1,759 | 1,899 | 1,745 | 1,881 | +178 | +10.5% | 88,000 |
| 2022/01/17 | 1,732 | 1,747 | 1,701 | 1,703 | -47 | -2.7% | 11,100 |
| 2022/01/14 | 1,773 | 1,773 | 1,711 | 1,750 | -23 | -1.3% | 14,100 |
| 2022/01/13 | 1,832 | 1,832 | 1,768 | 1,773 | -59 | -3.2% | 20,300 |
| 2022/01/12 | 1,848 | 1,854 | 1,802 | 1,832 | +16 | +0.9% | 14,900 |
| 2022/01/11 | 1,734 | 1,830 | 1,715 | 1,816 | +72 | +4.1% | 35,800 |
| 2022/01/07 | 1,727 | 1,755 | 1,693 | 1,744 | +18 | +1% | 25,600 |
| 2022/01/06 | 1,745 | 1,764 | 1,710 | 1,726 | -59 | -3.3% | 21,200 |
| 2022/01/05 | 1,880 | 1,880 | 1,777 | 1,785 | -95 | -5.1% | 15,600 |
| 2022/01/04 | 1,850 | 1,888 | 1,801 | 1,880 | +55 | +3% | 25,000 |
| 2021/12/30 | 1,820 | 1,829 | 1,770 | 1,825 | -6 | -0.3% | 17,900 |
| 2021/12/29 | 1,695 | 1,831 | 1,690 | 1,831 | +123 | +7.2% | 33,300 |
| 2021/12/28 | 1,698 | 1,735 | 1,669 | 1,708 | +23 | +1.4% | 52,600 |
| 2021/12/27 | 1,775 | 1,785 | 1,684 | 1,685 | -100 | -5.6% | 45,900 |
| 2021/12/24 | 1,823 | 1,841 | 1,776 | 1,785 | -38 | -2.1% | 18,600 |
| 2021/12/23 | 1,840 | 1,866 | 1,819 | 1,823 | -17 | -0.9% | 18,700 |
| 2021/12/22 | 1,799 | 1,848 | 1,781 | 1,840 | +49 | +2.7% | 37,100 |
| 2021/12/21 | 1,770 | 1,816 | 1,731 | 1,791 | +30 | +1.7% | 39,400 |
| 2021/12/20 | 1,828 | 1,828 | 1,761 | 1,761 | -79 | -4.3% | 47,500 |
| 2021/12/17 | 1,880 | 1,888 | 1,835 | 1,840 | -40 | -2.1% | 24,600 |
| 2021/12/16 | 1,890 | 1,925 | 1,866 | 1,880 | +14 | +0.8% | 22,900 |
| 2021/12/15 | 1,840 | 1,873 | 1,830 | 1,866 | +25 | +1.4% | 19,600 |
| 2021/12/14 | 1,880 | 1,880 | 1,832 | 1,841 | -69 | -3.6% | 19,600 |
| 2021/12/13 | 1,926 | 1,945 | 1,876 | 1,910 | -4 | -0.2% | 14,400 |
| 2021/12/10 | 1,967 | 1,967 | 1,900 | 1,914 | -75 | -3.8% | 22,200 |
| 2021/12/09 | 1,982 | 1,996 | 1,967 | 1,989 | +13 | +0.7% | 16,900 |
| 2021/12/08 | 1,972 | 2,004 | 1,961 | 1,976 | +27 | +1.4% | 19,400 |
| 2021/12/07 | 1,881 | 1,949 | 1,865 | 1,949 | +99 | +5.4% | 29,600 |
| 2021/12/06 | 1,915 | 1,915 | 1,837 | 1,850 | -94 | -4.8% | 28,700 |
| 2021/12/03 | 1,878 | 1,944 | 1,845 | 1,944 | +99 | +5.4% | 26,100 |
| 2021/12/02 | 1,908 | 1,943 | 1,830 | 1,845 | -103 | -5.3% | 41,600 |
| 2021/12/01 | 1,970 | 1,980 | 1,897 | 1,948 | -37 | -1.9% | 31,600 |
| 2021/11/30 | 2,025 | 2,085 | 1,973 | 1,985 | +33 | +1.7% | 53,600 |
| 2021/11/29 | 1,902 | 2,005 | 1,901 | 1,952 | -3 | -0.2% | 34,400 |
| 2021/11/26 | 2,009 | 2,014 | 1,923 | 1,955 | -69 | -3.4% | 48,200 |
| 2021/11/25 | 2,069 | 2,069 | 2,010 | 2,024 | -45 | -2.2% | 20,100 |
| 2021/11/24 | 2,110 | 2,110 | 2,036 | 2,069 | -19 | -0.9% | 25,700 |
| 2021/11/22 | 2,116 | 2,116 | 2,039 | 2,088 | -28 | -1.3% | 34,600 |
| 2021/11/19 | 2,178 | 2,178 | 2,104 | 2,116 | -80 | -3.6% | 22,500 |
| 2021/11/18 | 2,227 | 2,227 | 2,171 | 2,196 | -57 | -2.5% | 21,100 |
| 2021/11/17 | 2,315 | 2,318 | 2,220 | 2,253 | -46 | -2% | 20,800 |
801～
850
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
