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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,334 | 1,334 | 1,291 | 1,294 | -46 | -3.4% | 29,400 |
| 2025/02/18 | 1,310 | 1,386 | 1,306 | 1,340 | +28 | +2.1% | 51,300 |
| 2025/02/17 | 1,325 | 1,354 | 1,310 | 1,312 | -14 | -1.1% | 15,100 |
| 2025/02/14 | 1,386 | 1,386 | 1,325 | 1,326 | -52 | -3.8% | 20,100 |
| 2025/02/13 | 1,414 | 1,427 | 1,365 | 1,378 | +3 | +0.2% | 28,600 |
| 2025/02/12 | 1,358 | 1,411 | 1,350 | 1,375 | +15 | +1.1% | 32,300 |
| 2025/02/10 | 1,311 | 1,362 | 1,303 | 1,360 | +50 | +3.8% | 26,500 |
| 2025/02/07 | 1,328 | 1,330 | 1,308 | 1,310 | -20 | -1.5% | 11,700 |
| 2025/02/06 | 1,305 | 1,330 | 1,304 | 1,330 | +16 | +1.2% | 12,100 |
| 2025/02/05 | 1,310 | 1,315 | 1,292 | 1,314 | +9 | +0.7% | 30,100 |
| 2025/02/04 | 1,302 | 1,328 | 1,302 | 1,305 | +3 | +0.2% | 19,400 |
| 2025/02/03 | 1,302 | 1,317 | 1,292 | 1,302 | -42 | -3.1% | 36,100 |
| 2025/01/31 | 1,340 | 1,352 | 1,329 | 1,344 | +6 | +0.4% | 27,100 |
| 2025/01/30 | 1,360 | 1,373 | 1,332 | 1,338 | -42 | -3% | 83,100 |
| 2025/01/29 | 1,410 | 1,427 | 1,371 | 1,380 | -48 | -3.4% | 37,400 |
| 2025/01/28 | 1,415 | 1,428 | 1,362 | 1,428 | +11 | +0.8% | 27,400 |
| 2025/01/27 | 1,386 | 1,428 | 1,368 | 1,417 | +67 | +5% | 62,000 |
| 2025/01/24 | 1,344 | 1,372 | 1,340 | 1,350 | +19 | +1.4% | 22,000 |
| 2025/01/23 | 1,385 | 1,395 | 1,331 | 1,331 | -46 | -3.3% | 38,700 |
| 2025/01/22 | 1,396 | 1,408 | 1,366 | 1,377 | +41 | +3.1% | 98,500 |
| 2025/01/21 | 1,350 | 1,360 | 1,330 | 1,336 | -5 | -0.4% | 12,700 |
| 2025/01/20 | 1,302 | 1,356 | 1,302 | 1,341 | +40 | +3.1% | 27,400 |
| 2025/01/17 | 1,296 | 1,347 | 1,294 | 1,301 | ±0 | ±0% | 32,900 |
| 2025/01/16 | 1,368 | 1,379 | 1,301 | 1,301 | -18 | -1.4% | 65,700 |
| 2025/01/15 | 1,350 | 1,355 | 1,315 | 1,319 | -22 | -1.6% | 27,600 |
| 2025/01/14 | 1,350 | 1,380 | 1,333 | 1,341 | -13 | -1% | 43,000 |
| 2025/01/10 | 1,374 | 1,382 | 1,354 | 1,354 | -28 | -2% | 34,500 |
| 2025/01/09 | 1,430 | 1,431 | 1,360 | 1,382 | -49 | -3.4% | 85,100 |
| 2025/01/08 | 1,450 | 1,494 | 1,431 | 1,431 | -31 | -2.1% | 78,700 |
| 2025/01/07 | 1,464 | 1,526 | 1,430 | 1,462 | +2 | +0.1% | 201,000 |
| 2025/01/06 | 1,566 | 1,566 | 1,422 | 1,460 | +194 | +15.3% | 547,400 |
| 2024/12/30 | 1,278 | 1,284 | 1,257 | 1,266 | -12 | -0.9% | 33,000 |
| 2024/12/27 | 1,210 | 1,278 | 1,208 | 1,278 | +73 | +6.1% | 36,300 |
| 2024/12/26 | 1,208 | 1,232 | 1,204 | 1,205 | -15 | -1.2% | 55,000 |
| 2024/12/25 | 1,260 | 1,271 | 1,220 | 1,220 | -26 | -2.1% | 45,000 |
| 2024/12/24 | 1,241 | 1,280 | 1,223 | 1,246 | +51 | +4.3% | 71,500 |
| 2024/12/23 | 1,200 | 1,223 | 1,192 | 1,195 | -8 | -0.7% | 35,200 |
| 2024/12/20 | 1,231 | 1,243 | 1,201 | 1,203 | -31 | -2.5% | 23,600 |
| 2024/12/19 | 1,215 | 1,250 | 1,200 | 1,234 | -11 | -0.9% | 35,300 |
| 2024/12/18 | 1,234 | 1,260 | 1,225 | 1,245 | +10 | +0.8% | 37,600 |
| 2024/12/17 | 1,205 | 1,250 | 1,187 | 1,235 | +35 | +2.9% | 45,600 |
| 2024/12/16 | 1,200 | 1,234 | 1,194 | 1,200 | -5 | -0.4% | 100,800 |
| 2024/12/13 | 1,250 | 1,260 | 1,189 | 1,205 | -47 | -3.8% | 63,500 |
| 2024/12/12 | 1,280 | 1,280 | 1,234 | 1,252 | -20 | -1.6% | 37,100 |
| 2024/12/11 | 1,297 | 1,360 | 1,269 | 1,272 | -4 | -0.3% | 74,600 |
| 2024/12/10 | 1,294 | 1,305 | 1,275 | 1,276 | -6 | -0.5% | 34,500 |
| 2024/12/09 | 1,300 | 1,322 | 1,282 | 1,282 | -29 | -2.2% | 33,700 |
| 2024/12/06 | 1,324 | 1,327 | 1,307 | 1,311 | -16 | -1.2% | 24,200 |
| 2024/12/05 | 1,349 | 1,352 | 1,321 | 1,327 | -4 | -0.3% | 18,700 |
| 2024/12/04 | 1,370 | 1,370 | 1,331 | 1,331 | -34 | -2.5% | 24,500 |
51～
100
件表示中 / 1752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 | 108,100円 | +31.3% | +17.1% | 0.00% | 27.56倍 | 2.50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 | 43,700円 | -2.7% | -43.2% | 2.29% | 9.19倍 | 0.39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 | 268,000円 | +16.3% | +4.8% | 2.99% | 9.25倍 | 0.53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 | 90,200円 | +14.2% | +0.4% | 4.43% | 6.34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 | 143,100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
