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 |
|---|---|---|---|---|---|---|---|
| 2019/10/29 | 3,775 | 3,775 | 3,730 | 3,755 | +10 | +0.3% | 43,000 |
| 2019/10/28 | 3,775 | 3,785 | 3,740 | 3,745 | +15 | +0.4% | 5,300 |
| 2019/10/25 | 3,765 | 3,810 | 3,710 | 3,730 | -20 | -0.5% | 15,000 |
| 2019/10/24 | 3,680 | 3,845 | 3,680 | 3,750 | +70 | +1.9% | 26,400 |
| 2019/10/23 | 3,575 | 3,695 | 3,570 | 3,680 | +155 | +4.4% | 11,500 |
| 2019/10/21 | 3,520 | 3,600 | 3,520 | 3,525 | -35 | -1% | 3,700 |
| 2019/10/18 | 3,570 | 3,585 | 3,540 | 3,560 | -15 | -0.4% | 5,300 |
| 2019/10/17 | 3,500 | 3,585 | 3,500 | 3,575 | +105 | +3% | 7,900 |
| 2019/10/16 | 3,510 | 3,630 | 3,470 | 3,470 | ±0 | ±0% | 18,500 |
| 2019/10/15 | 3,435 | 3,495 | 3,420 | 3,470 | +45 | +1.3% | 9,000 |
| 2019/10/11 | 3,505 | 3,505 | 3,410 | 3,425 | -75 | -2.1% | 11,900 |
| 2019/10/10 | 3,605 | 3,605 | 3,500 | 3,500 | -90 | -2.5% | 12,300 |
| 2019/10/09 | 3,600 | 3,620 | 3,580 | 3,590 | -50 | -1.4% | 4,600 |
| 2019/10/08 | 3,620 | 3,650 | 3,620 | 3,640 | +25 | +0.7% | 8,200 |
| 2019/10/07 | 3,630 | 3,685 | 3,610 | 3,615 | -5 | -0.1% | 6,800 |
| 2019/10/04 | 3,605 | 3,635 | 3,550 | 3,620 | +35 | +1% | 16,900 |
| 2019/10/03 | 3,795 | 3,795 | 3,550 | 3,585 | ±0 | ±0% | 41,700 |
| 2019/10/02 | 3,575 | 3,600 | 3,540 | 3,585 | +15 | +0.4% | 11,400 |
| 2019/10/01 | 3,570 | 3,640 | 3,570 | 3,570 | ±0 | ±0% | 7,300 |
| 2019/09/30 | 3,635 | 3,670 | 3,570 | 3,570 | -85 | -2.3% | 10,800 |
| 2019/09/27 | 3,780 | 3,780 | 3,585 | 3,655 | -125 | -3.3% | 26,000 |
| 2019/09/26 | 3,875 | 3,890 | 3,780 | 3,780 | -90 | -2.3% | 15,800 |
| 2019/09/25 | 3,950 | 3,950 | 3,860 | 3,870 | -80 | -2% | 8,900 |
| 2019/09/24 | 3,890 | 3,980 | 3,890 | 3,950 | +85 | +2.2% | 15,100 |
| 2019/09/20 | 3,780 | 3,930 | 3,765 | 3,865 | +85 | +2.2% | 37,600 |
| 2019/09/19 | 3,875 | 3,880 | 3,780 | 3,780 | -100 | -2.6% | 16,300 |
| 2019/09/18 | 3,845 | 3,950 | 3,845 | 3,880 | +25 | +0.6% | 13,300 |
| 2019/09/17 | 3,880 | 3,880 | 3,845 | 3,855 | -50 | -1.3% | 8,200 |
| 2019/09/13 | 3,920 | 3,935 | 3,900 | 3,905 | -10 | -0.3% | 5,400 |
| 2019/09/12 | 3,965 | 3,985 | 3,900 | 3,915 | +15 | +0.4% | 6,500 |
| 2019/09/11 | 3,885 | 3,940 | 3,885 | 3,900 | -5 | -0.1% | 6,400 |
| 2019/09/10 | 3,970 | 3,970 | 3,900 | 3,905 | -65 | -1.6% | 12,000 |
| 2019/09/09 | 3,960 | 4,015 | 3,960 | 3,970 | +10 | +0.3% | 9,500 |
| 2019/09/06 | 4,020 | 4,045 | 3,955 | 3,960 | -60 | -1.5% | 13,000 |
| 2019/09/05 | 4,195 | 4,225 | 4,010 | 4,020 | -185 | -4.4% | 29,800 |
| 2019/09/04 | 4,215 | 4,230 | 4,195 | 4,205 | -35 | -0.8% | 3,800 |
| 2019/09/03 | 4,125 | 4,270 | 4,125 | 4,240 | +45 | +1.1% | 6,900 |
| 2019/09/02 | 4,155 | 4,230 | 4,125 | 4,195 | +30 | +0.7% | 6,900 |
| 2019/08/30 | 4,265 | 4,265 | 4,130 | 4,165 | +20 | +0.5% | 7,600 |
| 2019/08/29 | 4,175 | 4,195 | 4,095 | 4,145 | -50 | -1.2% | 6,400 |
| 2019/08/28 | 4,230 | 4,235 | 4,180 | 4,195 | -45 | -1.1% | 7,900 |
| 2019/08/27 | 4,255 | 4,305 | 4,205 | 4,240 | -20 | -0.5% | 3,800 |
| 2019/08/26 | 4,195 | 4,295 | 4,195 | 4,260 | -20 | -0.5% | 10,100 |
| 2019/08/23 | 4,180 | 4,280 | 4,180 | 4,280 | +70 | +1.7% | 2,600 |
| 2019/08/22 | 4,250 | 4,275 | 4,145 | 4,210 | -60 | -1.4% | 7,200 |
| 2019/08/21 | 4,315 | 4,380 | 4,250 | 4,270 | -55 | -1.3% | 9,200 |
| 2019/08/20 | 4,470 | 4,470 | 4,325 | 4,325 | -80 | -1.8% | 6,100 |
| 2019/08/19 | 4,440 | 4,460 | 4,360 | 4,405 | -105 | -2.3% | 9,400 |
| 2019/08/16 | 4,600 | 4,605 | 4,415 | 4,510 | -95 | -2.1% | 8,700 |
| 2019/08/15 | 4,585 | 4,650 | 4,550 | 4,605 | -30 | -0.6% | 12,100 |
1351～
1400
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 | 0.39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 | 271,000円 | +16.3% | +4.8% | 2.95% | 9.35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% | 2.29% | 17.69倍 | 0.55倍 |
|
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
