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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 5,050 | 5,210 | 5,050 | 5,150 | +150 | +3% | 27,600 |
| 2018/10/09 | 5,050 | 5,080 | 4,990 | 5,000 | -120 | -2.3% | 27,800 |
| 2018/10/05 | 5,150 | 5,230 | 5,120 | 5,120 | -130 | -2.5% | 30,600 |
| 2018/10/04 | 5,340 | 5,450 | 5,120 | 5,250 | -90 | -1.7% | 64,600 |
| 2018/10/03 | 5,600 | 5,600 | 5,300 | 5,340 | -310 | -5.5% | 90,700 |
| 2018/10/02 | 5,960 | 5,960 | 5,600 | 5,650 | -210 | -3.6% | 110,100 |
| 2018/10/01 | 5,800 | 5,950 | 5,720 | 5,860 | +200 | +3.5% | 96,500 |
| 2018/09/28 | 5,610 | 5,700 | 5,420 | 5,660 | +120 | +2.2% | 117,400 |
| 2018/09/27 | 5,660 | 5,730 | 5,510 | 5,540 | -200 | -3.5% | 209,200 |
| 2018/09/26 | 5,970 | 6,100 | 5,740 | 5,740 | -320 | -5.3% | 134,900 |
| 2018/09/25 | 5,960 | 6,560 | 5,870 | 6,060 | +80 | +1.3% | 190,900 |
| 2018/09/21 | 5,340 | 6,040 | 5,290 | 5,980 | +840 | +16.3% | 145,900 |
| 2018/09/20 | 5,250 | 5,320 | 5,140 | 5,140 | -90 | -1.7% | 28,900 |
| 2018/09/19 | 5,300 | 5,390 | 5,100 | 5,230 | -30 | -0.6% | 48,800 |
| 2018/09/18 | 5,460 | 5,600 | 5,110 | 5,260 | -260 | -4.7% | 57,700 |
| 2018/09/14 | 5,500 | 5,800 | 5,270 | 5,520 | -80 | -1.4% | 165,700 |
| 2018/09/13 | 5,190 | 5,600 | 5,190 | 5,600 | +705 | +14.4% | 119,900 |
| 2018/09/12 | 4,700 | 4,895 | 4,560 | 4,895 | +250 | +5.4% | 50,500 |
| 2018/09/11 | 4,960 | 4,965 | 4,640 | 4,645 | -260 | -5.3% | 50,200 |
| 2018/09/10 | 4,685 | 4,995 | 4,610 | 4,905 | +355 | +7.8% | 106,100 |
| 2018/09/07 | 4,205 | 4,550 | 4,110 | 4,550 | +330 | +7.8% | 40,800 |
| 2018/09/06 | 4,220 | 4,305 | 4,205 | 4,220 | -55 | -1.3% | 13,900 |
| 2018/09/05 | 4,225 | 4,350 | 4,200 | 4,275 | +25 | +0.6% | 22,000 |
| 2018/09/04 | 4,210 | 4,320 | 4,210 | 4,250 | -15 | -0.4% | 14,400 |
| 2018/09/03 | 4,405 | 4,430 | 4,200 | 4,265 | -190 | -4.3% | 31,100 |
| 2018/08/31 | 4,365 | 4,495 | 4,360 | 4,455 | -50 | -1.1% | 18,100 |
| 2018/08/30 | 4,570 | 4,590 | 4,455 | 4,505 | +5 | +0.1% | 25,400 |
| 2018/08/29 | 4,420 | 4,530 | 4,310 | 4,500 | +85 | +1.9% | 43,800 |
| 2018/08/28 | 4,305 | 4,535 | 4,305 | 4,415 | +160 | +3.8% | 41,000 |
| 2018/08/27 | 4,135 | 4,300 | 4,120 | 4,255 | +190 | +4.7% | 28,100 |
| 2018/08/24 | 4,100 | 4,100 | 4,035 | 4,065 | -40 | -1% | 9,900 |
| 2018/08/23 | 4,050 | 4,175 | 4,050 | 4,105 | -15 | -0.4% | 10,200 |
| 2018/08/22 | 3,910 | 4,140 | 3,910 | 4,120 | +280 | +7.3% | 16,700 |
| 2018/08/21 | 3,955 | 3,955 | 3,785 | 3,840 | -150 | -3.8% | 12,300 |
| 2018/08/20 | 3,900 | 4,180 | 3,890 | 3,990 | +110 | +2.8% | 18,700 |
| 2018/08/17 | 3,825 | 3,880 | 3,780 | 3,880 | +125 | +3.3% | 14,300 |
| 2018/08/16 | 3,875 | 3,875 | 3,725 | 3,755 | -145 | -3.7% | 26,100 |
| 2018/08/15 | 3,985 | 3,995 | 3,900 | 3,900 | -85 | -2.1% | 11,900 |
| 2018/08/14 | 3,965 | 4,040 | 3,960 | 3,985 | +15 | +0.4% | 14,500 |
| 2018/08/13 | 4,205 | 4,230 | 3,885 | 3,970 | -365 | -8.4% | 38,200 |
| 2018/08/10 | 4,125 | 4,385 | 4,125 | 4,335 | +225 | +5.5% | 17,800 |
| 2018/08/09 | 4,085 | 4,165 | 4,085 | 4,110 | -35 | -0.8% | 6,800 |
| 2018/08/08 | 4,075 | 4,250 | 4,075 | 4,145 | +85 | +2.1% | 16,800 |
| 2018/08/07 | 4,065 | 4,115 | 4,035 | 4,060 | -45 | -1.1% | 18,100 |
| 2018/08/06 | 4,230 | 4,250 | 4,070 | 4,105 | -115 | -2.7% | 18,800 |
| 2018/08/03 | 4,360 | 4,360 | 4,190 | 4,220 | -185 | -4.2% | 24,200 |
| 2018/08/02 | 4,360 | 4,420 | 4,350 | 4,405 | +45 | +1% | 5,200 |
| 2018/08/01 | 4,515 | 4,555 | 4,315 | 4,360 | -150 | -3.3% | 24,100 |
| 2018/07/31 | 4,565 | 4,565 | 4,495 | 4,510 | +15 | +0.3% | 6,900 |
| 2018/07/30 | 4,745 | 4,770 | 4,490 | 4,495 | -250 | -5.3% | 21,900 |
1601～
1650
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 | 107,100円 | +31.3% | +17.1% | 0.00% | 27.31倍 | 2.48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 | 43,900円 | -2.7% | -43.2% | 2.28% | 9.23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 | 90,400円 | +14.2% | +0.4% | 4.42% | 6.35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 | - | +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
