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 |
|---|---|---|---|---|---|---|---|
| 2021/09/02 | 2,636 | 2,661 | 2,542 | 2,546 | -102 | -3.9% | 91,300 |
| 2021/09/01 | 2,690 | 2,706 | 2,628 | 2,648 | +35 | +1.3% | 78,900 |
| 2021/08/31 | 2,632 | 2,680 | 2,599 | 2,613 | -5 | -0.2% | 51,400 |
| 2021/08/30 | 2,630 | 2,664 | 2,570 | 2,618 | -8 | -0.3% | 57,300 |
| 2021/08/27 | 2,665 | 2,704 | 2,602 | 2,626 | -52 | -1.9% | 49,000 |
| 2021/08/26 | 2,750 | 2,770 | 2,667 | 2,678 | -95 | -3.4% | 64,300 |
| 2021/08/25 | 2,755 | 2,829 | 2,738 | 2,773 | +23 | +0.8% | 43,600 |
| 2021/08/24 | 2,760 | 2,787 | 2,710 | 2,750 | +8 | +0.3% | 50,500 |
| 2021/08/23 | 2,706 | 2,799 | 2,705 | 2,742 | +36 | +1.3% | 35,000 |
| 2021/08/20 | 2,735 | 2,773 | 2,694 | 2,706 | -25 | -0.9% | 52,800 |
| 2021/08/19 | 2,675 | 2,825 | 2,675 | 2,731 | +49 | +1.8% | 84,000 |
| 2021/08/18 | 2,697 | 2,772 | 2,623 | 2,682 | +35 | +1.3% | 106,000 |
| 2021/08/17 | 2,812 | 2,821 | 2,640 | 2,647 | -214 | -7.5% | 145,300 |
| 2021/08/16 | 3,095 | 3,095 | 2,812 | 2,861 | -324 | -10.2% | 169,200 |
| 2021/08/13 | 3,070 | 3,345 | 3,020 | 3,185 | -500 | -13.6% | 248,300 |
| 2021/08/12 | 3,825 | 3,825 | 3,620 | 3,685 | -150 | -3.9% | 107,800 |
| 2021/08/11 | 3,920 | 3,920 | 3,760 | 3,835 | -45 | -1.2% | 62,100 |
| 2021/08/10 | 3,775 | 3,910 | 3,775 | 3,880 | +110 | +2.9% | 60,800 |
| 2021/08/06 | 3,690 | 3,800 | 3,610 | 3,770 | +50 | +1.3% | 55,500 |
| 2021/08/05 | 3,855 | 3,960 | 3,715 | 3,720 | -135 | -3.5% | 98,800 |
| 2021/08/04 | 3,945 | 3,975 | 3,835 | 3,855 | -85 | -2.2% | 92,200 |
| 2021/08/03 | 3,850 | 4,025 | 3,850 | 3,940 | +20 | +0.5% | 111,900 |
| 2021/08/02 | 3,750 | 3,930 | 3,660 | 3,920 | +200 | +5.4% | 124,600 |
| 2021/07/30 | 3,640 | 3,750 | 3,580 | 3,720 | +80 | +2.2% | 86,900 |
| 2021/07/29 | 3,610 | 3,680 | 3,550 | 3,640 | +95 | +2.7% | 52,200 |
| 2021/07/28 | 3,620 | 3,665 | 3,510 | 3,545 | -55 | -1.5% | 87,000 |
| 2021/07/27 | 3,425 | 3,620 | 3,380 | 3,600 | +160 | +4.7% | 82,400 |
| 2021/07/26 | 3,435 | 3,485 | 3,355 | 3,440 | +5 | +0.1% | 62,800 |
| 2021/07/21 | 3,520 | 3,570 | 3,275 | 3,435 | -15 | -0.4% | 203,000 |
| 2021/07/20 | 3,290 | 3,525 | 3,260 | 3,450 | +230 | +7.1% | 151,200 |
| 2021/07/19 | 3,245 | 3,315 | 3,190 | 3,220 | -25 | -0.8% | 59,800 |
| 2021/07/16 | 3,305 | 3,305 | 3,200 | 3,245 | +10 | +0.3% | 61,500 |
| 2021/07/15 | 3,250 | 3,360 | 3,195 | 3,235 | +95 | +3% | 106,100 |
| 2021/07/14 | 3,055 | 3,230 | 3,005 | 3,140 | +15 | +0.5% | 118,700 |
| 2021/07/13 | 3,250 | 3,270 | 3,120 | 3,125 | -145 | -4.4% | 68,900 |
| 2021/07/12 | 3,295 | 3,320 | 3,205 | 3,270 | -10 | -0.3% | 65,500 |
| 2021/07/09 | 3,100 | 3,295 | 3,055 | 3,280 | +155 | +5% | 107,800 |
| 2021/07/08 | 3,305 | 3,310 | 3,115 | 3,125 | -150 | -4.6% | 83,200 |
| 2021/07/07 | 3,200 | 3,345 | 3,175 | 3,275 | +40 | +1.2% | 84,700 |
| 2021/07/06 | 3,250 | 3,300 | 3,140 | 3,235 | -10 | -0.3% | 76,000 |
| 2021/07/05 | 3,365 | 3,365 | 3,190 | 3,245 | -140 | -4.1% | 139,600 |
| 2021/07/02 | 3,580 | 3,600 | 3,380 | 3,385 | -225 | -6.2% | 147,100 |
| 2021/07/01 | 3,680 | 3,705 | 3,585 | 3,610 | -115 | -3.1% | 98,500 |
| 2021/06/30 | 3,715 | 3,815 | 3,650 | 3,725 | +50 | +1.4% | 132,600 |
| 2021/06/29 | 3,600 | 3,785 | 3,565 | 3,675 | +180 | +5.2% | 223,800 |
| 2021/06/28 | 3,435 | 3,520 | 3,345 | 3,495 | +55 | +1.6% | 102,600 |
| 2021/06/25 | 3,185 | 3,510 | 3,175 | 3,440 | +265 | +8.3% | 221,800 |
| 2021/06/24 | 3,265 | 3,305 | 3,170 | 3,175 | ±0 | ±0% | 109,200 |
| 2021/06/23 | 3,000 | 3,185 | 3,000 | 3,175 | +145 | +4.8% | 50,700 |
| 2021/06/22 | 2,970 | 3,040 | 2,954 | 3,030 | +102 | +3.5% | 37,000 |
901～
950
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
