ジェコスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,261 | 1,266 | 1,234 | 1,239 | -10 | -0.8% | 39,200 |
| 2025/06/12 | 1,259 | 1,259 | 1,244 | 1,249 | -7 | -0.6% | 29,800 |
| 2025/06/11 | 1,250 | 1,264 | 1,248 | 1,256 | +18 | +1.5% | 34,200 |
| 2025/06/10 | 1,230 | 1,249 | 1,230 | 1,238 | +8 | +0.7% | 31,600 |
| 2025/06/09 | 1,252 | 1,255 | 1,228 | 1,230 | -20 | -1.6% | 58,700 |
| 2025/06/06 | 1,240 | 1,250 | 1,232 | 1,250 | +16 | +1.3% | 51,200 |
| 2025/06/05 | 1,230 | 1,244 | 1,226 | 1,234 | +4 | +0.3% | 45,000 |
| 2025/06/04 | 1,224 | 1,235 | 1,219 | 1,230 | +15 | +1.2% | 64,800 |
| 2025/06/03 | 1,224 | 1,226 | 1,214 | 1,215 | -9 | -0.7% | 33,700 |
| 2025/06/02 | 1,212 | 1,224 | 1,202 | 1,224 | +6 | +0.5% | 48,700 |
| 2025/05/30 | 1,204 | 1,218 | 1,200 | 1,218 | +4 | +0.3% | 49,000 |
| 2025/05/29 | 1,205 | 1,220 | 1,204 | 1,214 | +23 | +1.9% | 84,100 |
| 2025/05/28 | 1,192 | 1,202 | 1,189 | 1,191 | +6 | +0.5% | 77,200 |
| 2025/05/27 | 1,192 | 1,197 | 1,177 | 1,185 | -5 | -0.4% | 62,600 |
| 2025/05/26 | 1,170 | 1,194 | 1,169 | 1,190 | +19 | +1.6% | 61,900 |
| 2025/05/23 | 1,149 | 1,175 | 1,144 | 1,171 | +26 | +2.3% | 61,200 |
| 2025/05/22 | 1,142 | 1,151 | 1,137 | 1,145 | -5 | -0.4% | 27,700 |
| 2025/05/21 | 1,153 | 1,158 | 1,140 | 1,150 | -3 | -0.3% | 47,800 |
| 2025/05/20 | 1,161 | 1,174 | 1,152 | 1,153 | -10 | -0.9% | 38,400 |
| 2025/05/19 | 1,140 | 1,164 | 1,140 | 1,163 | +16 | +1.4% | 51,300 |
| 2025/05/16 | 1,138 | 1,152 | 1,129 | 1,147 | +12 | +1.1% | 30,000 |
| 2025/05/15 | 1,127 | 1,141 | 1,127 | 1,135 | +3 | +0.3% | 40,200 |
| 2025/05/14 | 1,138 | 1,143 | 1,119 | 1,132 | -8 | -0.7% | 41,200 |
| 2025/05/13 | 1,150 | 1,150 | 1,138 | 1,140 | -3 | -0.3% | 32,200 |
| 2025/05/12 | 1,141 | 1,148 | 1,137 | 1,143 | -2 | -0.2% | 24,100 |
| 2025/05/09 | 1,147 | 1,176 | 1,125 | 1,145 | +5 | +0.4% | 154,400 |
| 2025/05/08 | 1,150 | 1,150 | 1,135 | 1,140 | -24 | -2.1% | 44,900 |
| 2025/05/07 | 1,147 | 1,176 | 1,130 | 1,164 | +21 | +1.8% | 131,500 |
| 2025/05/02 | 1,132 | 1,144 | 1,129 | 1,143 | +9 | +0.8% | 50,000 |
| 2025/05/01 | 1,160 | 1,170 | 1,129 | 1,134 | -34 | -2.9% | 64,600 |
| 2025/04/30 | 1,149 | 1,171 | 1,138 | 1,168 | +24 | +2.1% | 74,400 |
| 2025/04/28 | 1,131 | 1,145 | 1,121 | 1,144 | +11 | +1% | 99,800 |
| 2025/04/25 | 1,108 | 1,148 | 1,101 | 1,133 | +25 | +2.3% | 207,300 |
| 2025/04/24 | 1,049 | 1,113 | 1,030 | 1,108 | +61 | +5.8% | 234,200 |
| 2025/04/23 | 1,044 | 1,048 | 1,035 | 1,047 | +12 | +1.2% | 37,600 |
| 2025/04/22 | 1,016 | 1,035 | 1,016 | 1,035 | +17 | +1.7% | 24,000 |
| 2025/04/21 | 1,029 | 1,032 | 1,018 | 1,018 | -11 | -1.1% | 20,900 |
| 2025/04/18 | 1,009 | 1,029 | 1,005 | 1,029 | +25 | +2.5% | 42,000 |
| 2025/04/17 | 992 | 1,004 | 992 | 1,004 | +14 | +1.4% | 25,000 |
| 2025/04/16 | 997 | 999 | 986 | 990 | -5 | -0.5% | 16,700 |
| 2025/04/15 | 996 | 1,004 | 993 | 995 | +8 | +0.8% | 24,700 |
| 2025/04/14 | 986 | 993 | 977 | 987 | +14 | +1.4% | 33,500 |
| 2025/04/11 | 961 | 978 | 943 | 973 | -10 | -1% | 50,600 |
| 2025/04/10 | 990 | 993 | 972 | 983 | +43 | +4.6% | 62,300 |
| 2025/04/09 | 945 | 945 | 924 | 940 | -20 | -2.1% | 48,200 |
| 2025/04/08 | 945 | 965 | 940 | 960 | +45 | +4.9% | 89,700 |
| 2025/04/07 | 920 | 934 | 901 | 915 | -55 | -5.7% | 147,700 |
| 2025/04/04 | 987 | 991 | 947 | 970 | -41 | -4.1% | 125,900 |
| 2025/04/03 | 997 | 1,014 | 990 | 1,011 | -16 | -1.6% | 64,100 |
| 2025/04/02 | 1,036 | 1,043 | 1,023 | 1,027 | -3 | -0.3% | 39,500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ジェコス」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 |
|---|---|---|---|---|---|---|---|---|
| ジェコス | 123,900円 | -0.5% | +3.0% | 4.60% | 8.68倍 | 0.63倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 椿本興 | 231,400円 | +0.5% | +5.9% | 3.46% | 8.76倍 | 0.97倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 高千穂交 | 217,700円 | +6.8% | +4.8% | 3.70% | 26.99倍 | 2.41倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| カナデン | 188,900円 | +7.4% | +20.5% | 3.81% | 10.79倍 | 0.88倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 進 和 | 297,300円 | +4.1% | +8.9% | 3.77% | 13.29倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
