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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/01 | 1,038 | 1,049 | 1,030 | 1,030 | -7 | -0.7% | 28,000 |
| 2025/03/31 | 1,047 | 1,055 | 1,035 | 1,037 | -26 | -2.4% | 47,300 |
| 2025/03/28 | 1,050 | 1,073 | 1,047 | 1,063 | -16 | -1.5% | 83,200 |
| 2025/03/27 | 1,088 | 1,089 | 1,069 | 1,079 | -40 | -3.6% | 143,200 |
| 2025/03/26 | 1,108 | 1,119 | 1,100 | 1,119 | +15 | +1.4% | 65,900 |
| 2025/03/25 | 1,114 | 1,129 | 1,093 | 1,104 | -1 | -0.1% | 56,100 |
| 2025/03/24 | 1,090 | 1,113 | 1,087 | 1,105 | +22 | +2% | 67,200 |
| 2025/03/21 | 1,078 | 1,087 | 1,075 | 1,083 | -1 | -0.1% | 61,700 |
| 2025/03/19 | 1,070 | 1,084 | 1,064 | 1,084 | +8 | +0.7% | 35,800 |
| 2025/03/18 | 1,075 | 1,087 | 1,075 | 1,076 | +3 | +0.3% | 30,900 |
| 2025/03/17 | 1,066 | 1,076 | 1,066 | 1,073 | +14 | +1.3% | 25,600 |
| 2025/03/14 | 1,052 | 1,061 | 1,048 | 1,059 | +6 | +0.6% | 22,500 |
| 2025/03/13 | 1,066 | 1,066 | 1,053 | 1,053 | -8 | -0.8% | 16,100 |
| 2025/03/12 | 1,053 | 1,064 | 1,048 | 1,061 | +3 | +0.3% | 27,400 |
| 2025/03/11 | 1,052 | 1,059 | 1,036 | 1,058 | -1 | -0.1% | 40,200 |
| 2025/03/10 | 1,069 | 1,073 | 1,057 | 1,059 | -8 | -0.7% | 18,600 |
| 2025/03/07 | 1,064 | 1,068 | 1,055 | 1,067 | -3 | -0.3% | 37,900 |
| 2025/03/06 | 1,049 | 1,070 | 1,048 | 1,070 | +24 | +2.3% | 54,600 |
| 2025/03/05 | 1,046 | 1,047 | 1,037 | 1,046 | +1 | +0.1% | 23,300 |
| 2025/03/04 | 1,040 | 1,045 | 1,031 | 1,045 | +2 | +0.2% | 20,100 |
| 2025/03/03 | 1,022 | 1,043 | 1,022 | 1,043 | +28 | +2.8% | 30,300 |
| 2025/02/28 | 1,025 | 1,027 | 1,015 | 1,015 | -11 | -1.1% | 31,500 |
| 2025/02/27 | 1,029 | 1,029 | 1,015 | 1,026 | +4 | +0.4% | 27,900 |
| 2025/02/26 | 1,027 | 1,027 | 1,016 | 1,022 | -1 | -0.1% | 31,200 |
| 2025/02/25 | 1,012 | 1,045 | 1,012 | 1,023 | ±0 | ±0% | 67,600 |
| 2025/02/21 | 1,018 | 1,023 | 1,011 | 1,023 | +5 | +0.5% | 40,500 |
| 2025/02/20 | 1,039 | 1,039 | 1,018 | 1,018 | -21 | -2% | 36,400 |
| 2025/02/19 | 1,060 | 1,060 | 1,036 | 1,039 | -14 | -1.3% | 43,400 |
1～
50
件表示中 / 3692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 | 114,300円 | -0.5% | +3.0% | 4.99% | 8.01倍 | 0.58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 |
| 三洋貿易 | 137,300円 | +2.1% | -5.1% | 4.15% | 8.07倍 | 0.83倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ウインパートナ | 129,500円 | +1.2% | +3.8% | 4.02% | 20.08倍 | 1.62倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 小野建 | 148,400円 | +0.1% | -22.1% | 4.65% | 8.47倍 | 0.39倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
