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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 3,100 | 3,150 | 2,900 | 2,926 | -524 | -15.2% | 70,100 |
| 2018/12/21 | 3,635 | 3,735 | 3,270 | 3,450 | -300 | -8% | 35,200 |
| 2018/12/20 | 4,145 | 4,150 | 3,735 | 3,750 | -380 | -9.2% | 53,300 |
| 2018/12/19 | 3,800 | 4,200 | 3,750 | 4,130 | +390 | +10.4% | 79,900 |
| 2018/12/18 | 3,405 | 3,760 | 3,385 | 3,740 | +160 | +4.5% | 61,000 |
| 2018/12/17 | 3,660 | 3,660 | 3,470 | 3,580 | -120 | -3.2% | 21,100 |
| 2018/12/14 | 3,860 | 3,900 | 3,700 | 3,700 | -150 | -3.9% | 21,500 |
| 2018/12/13 | 3,775 | 3,880 | 3,760 | 3,850 | +120 | +3.2% | 13,000 |
| 2018/12/12 | 3,530 | 3,750 | 3,520 | 3,730 | +235 | +6.7% | 19,800 |
| 2018/12/11 | 3,685 | 3,685 | 3,475 | 3,495 | -190 | -5.2% | 25,600 |
| 2018/12/10 | 3,800 | 3,850 | 3,650 | 3,685 | -215 | -5.5% | 41,600 |
| 2018/12/07 | 4,080 | 4,100 | 3,895 | 3,900 | -110 | -2.7% | 25,700 |
| 2018/12/06 | 4,090 | 4,160 | 3,920 | 4,010 | -95 | -2.3% | 30,900 |
| 2018/12/05 | 4,125 | 4,220 | 4,085 | 4,105 | -160 | -3.8% | 19,200 |
| 2018/12/04 | 4,295 | 4,380 | 4,225 | 4,265 | -25 | -0.6% | 17,500 |
| 2018/12/03 | 4,360 | 4,435 | 4,290 | 4,290 | -10 | -0.2% | 16,900 |
| 2018/11/30 | 4,290 | 4,400 | 4,265 | 4,300 | -35 | -0.8% | 8,600 |
| 2018/11/29 | 4,500 | 4,590 | 4,335 | 4,335 | -75 | -1.7% | 14,000 |
| 2018/11/28 | 4,300 | 4,505 | 4,265 | 4,410 | +140 | +3.3% | 31,800 |
| 2018/11/27 | 4,265 | 4,365 | 4,250 | 4,270 | -35 | -0.8% | 8,700 |
| 2018/11/26 | 4,370 | 4,370 | 4,210 | 4,305 | -65 | -1.5% | 11,300 |
| 2018/11/22 | 4,400 | 4,435 | 4,350 | 4,370 | -30 | -0.7% | 6,900 |
| 2018/11/21 | 4,300 | 4,450 | 4,270 | 4,400 | -5 | -0.1% | 10,600 |
| 2018/11/20 | 4,495 | 4,500 | 4,400 | 4,405 | -160 | -3.5% | 7,300 |
| 2018/11/19 | 4,495 | 4,700 | 4,335 | 4,565 | +45 | +1% | 20,400 |
| 2018/11/16 | 4,585 | 4,650 | 4,505 | 4,520 | +5 | +0.1% | 25,900 |
| 2018/11/15 | 4,200 | 4,540 | 4,200 | 4,515 | +290 | +6.9% | 21,000 |
| 2018/11/14 | 4,245 | 4,325 | 4,165 | 4,225 | -20 | -0.5% | 19,100 |
| 2018/11/13 | 4,170 | 4,300 | 4,150 | 4,245 | -85 | -2% | 16,300 |
| 2018/11/12 | 4,480 | 4,500 | 4,310 | 4,330 | -175 | -3.9% | 14,100 |
| 2018/11/09 | 4,610 | 4,690 | 4,470 | 4,505 | -150 | -3.2% | 16,500 |
| 2018/11/08 | 4,670 | 4,750 | 4,640 | 4,655 | +85 | +1.9% | 17,200 |
| 2018/11/07 | 4,535 | 4,670 | 4,515 | 4,570 | +105 | +2.4% | 20,300 |
| 2018/11/06 | 4,635 | 4,640 | 4,465 | 4,465 | -125 | -2.7% | 12,200 |
| 2018/11/05 | 4,425 | 4,680 | 4,365 | 4,590 | +235 | +5.4% | 31,300 |
| 2018/11/02 | 4,230 | 4,355 | 4,200 | 4,355 | +140 | +3.3% | 18,000 |
| 2018/11/01 | 4,235 | 4,320 | 4,130 | 4,215 | -90 | -2.1% | 20,900 |
| 2018/10/31 | 4,225 | 4,400 | 4,205 | 4,305 | +130 | +3.1% | 20,200 |
| 2018/10/30 | 3,845 | 4,260 | 3,845 | 4,175 | +190 | +4.8% | 22,700 |
| 2018/10/29 | 4,115 | 4,260 | 3,915 | 3,985 | -110 | -2.7% | 35,500 |
| 2018/10/26 | 4,480 | 4,480 | 4,005 | 4,095 | -320 | -7.2% | 53,100 |
| 2018/10/25 | 4,585 | 4,610 | 4,370 | 4,415 | -385 | -8% | 44,900 |
| 2018/10/24 | 5,020 | 5,070 | 4,800 | 4,800 | -190 | -3.8% | 22,800 |
| 2018/10/23 | 5,100 | 5,150 | 4,950 | 4,990 | -110 | -2.2% | 14,700 |
| 2018/10/22 | 5,020 | 5,180 | 5,020 | 5,100 | +80 | +1.6% | 13,300 |
| 2018/10/19 | 4,950 | 5,100 | 4,825 | 5,020 | +10 | +0.2% | 14,100 |
| 2018/10/18 | 5,100 | 5,190 | 4,990 | 5,010 | -150 | -2.9% | 17,500 |
| 2018/10/17 | 5,200 | 5,250 | 5,110 | 5,160 | +60 | +1.2% | 24,100 |
| 2018/10/16 | 4,970 | 5,130 | 4,950 | 5,100 | +130 | +2.6% | 15,900 |
| 2018/10/15 | 5,140 | 5,180 | 4,940 | 4,970 | -140 | -2.7% | 27,700 |
1551～
1600
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
