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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 4,270 | 4,355 | 4,070 | 4,325 | ±0 | ±0% | 46,100 |
| 2019/03/12 | 4,140 | 4,500 | 4,125 | 4,325 | +255 | +6.3% | 130,500 |
| 2019/03/11 | 4,060 | 4,130 | 3,920 | 4,070 | +10 | +0.2% | 18,300 |
| 2019/03/08 | 4,215 | 4,240 | 4,000 | 4,060 | -190 | -4.5% | 37,300 |
| 2019/03/07 | 4,245 | 4,390 | 4,115 | 4,250 | +20 | +0.5% | 53,000 |
| 2019/03/06 | 4,290 | 4,390 | 4,065 | 4,230 | +55 | +1.3% | 70,100 |
| 2019/03/05 | 4,000 | 4,175 | 3,950 | 4,175 | +240 | +6.1% | 57,500 |
| 2019/03/04 | 3,835 | 3,950 | 3,835 | 3,935 | +120 | +3.1% | 32,600 |
| 2019/03/01 | 3,765 | 3,850 | 3,650 | 3,815 | +30 | +0.8% | 19,100 |
| 2019/02/28 | 3,550 | 3,880 | 3,515 | 3,785 | +235 | +6.6% | 37,200 |
| 2019/02/27 | 3,525 | 3,570 | 3,505 | 3,550 | +40 | +1.1% | 9,400 |
| 2019/02/26 | 3,610 | 3,620 | 3,500 | 3,510 | -100 | -2.8% | 18,500 |
| 2019/02/25 | 3,530 | 3,640 | 3,530 | 3,610 | +40 | +1.1% | 6,600 |
| 2019/02/22 | 3,565 | 3,580 | 3,525 | 3,570 | -20 | -0.6% | 9,200 |
| 2019/02/21 | 3,660 | 3,660 | 3,520 | 3,590 | -60 | -1.6% | 21,700 |
| 2019/02/20 | 3,740 | 3,795 | 3,640 | 3,650 | -120 | -3.2% | 12,500 |
| 2019/02/19 | 3,670 | 3,790 | 3,670 | 3,770 | +150 | +4.1% | 16,200 |
| 2019/02/18 | 3,635 | 3,735 | 3,595 | 3,620 | -10 | -0.3% | 10,500 |
| 2019/02/15 | 3,605 | 3,750 | 3,575 | 3,630 | ±0 | ±0% | 20,000 |
| 2019/02/14 | 3,840 | 3,840 | 3,605 | 3,630 | -280 | -7.2% | 34,900 |
| 2019/02/13 | 3,800 | 3,935 | 3,785 | 3,910 | +140 | +3.7% | 17,600 |
| 2019/02/12 | 3,595 | 3,800 | 3,595 | 3,770 | +155 | +4.3% | 17,900 |
| 2019/02/08 | 3,665 | 3,695 | 3,615 | 3,615 | -110 | -3% | 6,100 |
| 2019/02/07 | 3,715 | 3,750 | 3,610 | 3,725 | -20 | -0.5% | 11,300 |
| 2019/02/06 | 3,815 | 3,855 | 3,725 | 3,745 | -70 | -1.8% | 12,000 |
| 2019/02/05 | 3,820 | 3,870 | 3,780 | 3,815 | +50 | +1.3% | 10,500 |
| 2019/02/04 | 3,720 | 3,815 | 3,705 | 3,765 | +115 | +3.2% | 8,200 |
| 2019/02/01 | 3,725 | 3,765 | 3,630 | 3,650 | -75 | -2% | 13,800 |
| 2019/01/31 | 3,705 | 3,755 | 3,600 | 3,725 | +160 | +4.5% | 20,400 |
| 2019/01/30 | 3,705 | 3,740 | 3,560 | 3,565 | -185 | -4.9% | 18,600 |
| 2019/01/29 | 3,790 | 3,825 | 3,630 | 3,750 | -50 | -1.3% | 19,100 |
| 2019/01/28 | 3,940 | 4,000 | 3,785 | 3,800 | -110 | -2.8% | 17,500 |
| 2019/01/25 | 4,035 | 4,095 | 3,895 | 3,910 | -70 | -1.8% | 34,500 |
| 2019/01/24 | 3,740 | 4,055 | 3,715 | 3,980 | +240 | +6.4% | 52,500 |
| 2019/01/23 | 3,565 | 3,955 | 3,565 | 3,740 | +105 | +2.9% | 37,000 |
| 2019/01/22 | 3,720 | 3,795 | 3,585 | 3,635 | -70 | -1.9% | 14,000 |
| 2019/01/21 | 3,680 | 3,930 | 3,665 | 3,705 | +85 | +2.3% | 33,700 |
| 2019/01/18 | 3,550 | 3,620 | 3,525 | 3,620 | +40 | +1.1% | 8,000 |
| 2019/01/17 | 3,500 | 3,585 | 3,500 | 3,580 | +90 | +2.6% | 13,600 |
| 2019/01/16 | 3,480 | 3,525 | 3,445 | 3,490 | -20 | -0.6% | 6,600 |
| 2019/01/15 | 3,500 | 3,550 | 3,420 | 3,510 | +10 | +0.3% | 10,000 |
| 2019/01/11 | 3,400 | 3,510 | 3,400 | 3,500 | +120 | +3.6% | 10,300 |
| 2019/01/10 | 3,390 | 3,400 | 3,310 | 3,380 | -15 | -0.4% | 5,700 |
| 2019/01/09 | 3,405 | 3,485 | 3,335 | 3,395 | -10 | -0.3% | 9,200 |
| 2019/01/08 | 3,375 | 3,505 | 3,375 | 3,405 | +35 | +1% | 14,900 |
| 2019/01/07 | 3,400 | 3,420 | 3,325 | 3,370 | +175 | +5.5% | 17,200 |
| 2019/01/04 | 3,035 | 3,200 | 3,030 | 3,195 | +40 | +1.3% | 16,800 |
| 2018/12/28 | 3,180 | 3,300 | 3,125 | 3,155 | -135 | -4.1% | 18,200 |
| 2018/12/27 | 3,210 | 3,405 | 3,205 | 3,290 | +265 | +8.8% | 30,700 |
| 2018/12/26 | 3,240 | 3,240 | 3,000 | 3,025 | +99 | +3.4% | 40,700 |
1501～
1550
件表示中 / 1754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 | 111,200円 | +31.3% | +17.1% | 0.00% | 28.35倍 | 2.57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 |
| イワブチ | 617,000円 | +1.2% | -20.4% | - | - | - |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＫＴＣ | 270,000円 | +16.3% | +4.8% | 2.96% | 9.32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
