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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,024 | 1,032 | 1,022 | 1,024 | +7 | +0.7% | 13,400 |
| 2025/02/14 | 1,024 | 1,024 | 1,016 | 1,017 | -7 | -0.7% | 17,000 |
| 2025/02/13 | 1,020 | 1,028 | 1,013 | 1,024 | +12 | +1.2% | 22,200 |
| 2025/02/12 | 1,017 | 1,022 | 1,012 | 1,012 | ±0 | ±0% | 20,700 |
| 2025/02/10 | 1,018 | 1,019 | 1,012 | 1,012 | -7 | -0.7% | 13,900 |
| 2025/02/07 | 1,017 | 1,030 | 1,017 | 1,019 | -3 | -0.3% | 23,800 |
| 2025/02/06 | 1,020 | 1,032 | 1,016 | 1,022 | ±0 | ±0% | 40,500 |
| 2025/02/05 | 1,010 | 1,023 | 1,009 | 1,022 | +21 | +2.1% | 28,900 |
| 2025/02/04 | 1,007 | 1,014 | 1,001 | 1,001 | +4 | +0.4% | 28,500 |
| 2025/02/03 | 1,018 | 1,018 | 997 | 997 | -24 | -2.4% | 42,100 |
| 2025/01/31 | 1,016 | 1,022 | 998 | 1,021 | +5 | +0.5% | 42,700 |
| 2025/01/30 | 1,005 | 1,019 | 1,005 | 1,016 | +14 | +1.4% | 57,000 |
| 2025/01/29 | 1,001 | 1,006 | 997 | 1,002 | +5 | +0.5% | 20,000 |
| 2025/01/28 | 1,002 | 1,004 | 996 | 997 | -5 | -0.5% | 25,000 |
| 2025/01/27 | 999 | 1,003 | 991 | 1,002 | +16 | +1.6% | 29,500 |
| 2025/01/24 | 989 | 994 | 985 | 986 | -1 | -0.1% | 22,600 |
| 2025/01/23 | 989 | 989 | 980 | 987 | -4 | -0.4% | 27,100 |
| 2025/01/22 | 983 | 991 | 983 | 991 | +8 | +0.8% | 8,500 |
| 2025/01/21 | 987 | 990 | 982 | 983 | -4 | -0.4% | 19,200 |
| 2025/01/20 | 983 | 989 | 983 | 987 | +6 | +0.6% | 11,500 |
| 2025/01/17 | 973 | 982 | 968 | 981 | +2 | +0.2% | 28,700 |
| 2025/01/16 | 991 | 991 | 979 | 979 | -7 | -0.7% | 31,500 |
| 2025/01/15 | 986 | 992 | 982 | 986 | +1 | +0.1% | 27,800 |
| 2025/01/14 | 997 | 1,001 | 980 | 985 | -16 | -1.6% | 58,500 |
| 2025/01/10 | 1,006 | 1,006 | 996 | 1,001 | -5 | -0.5% | 39,000 |
| 2025/01/09 | 1,008 | 1,011 | 1,001 | 1,006 | -5 | -0.5% | 34,800 |
| 2025/01/08 | 1,010 | 1,014 | 1,006 | 1,011 | -5 | -0.5% | 33,600 |
| 2025/01/07 | 1,015 | 1,018 | 1,003 | 1,016 | +3 | +0.3% | 35,600 |
| 2025/01/06 | 1,027 | 1,031 | 1,011 | 1,013 | -7 | -0.7% | 55,900 |
| 2024/12/30 | 1,028 | 1,029 | 1,017 | 1,020 | -2 | -0.2% | 32,600 |
| 2024/12/27 | 1,020 | 1,022 | 1,012 | 1,022 | +4 | +0.4% | 33,600 |
| 2024/12/26 | 1,010 | 1,024 | 1,007 | 1,018 | +8 | +0.8% | 45,400 |
| 2024/12/25 | 1,003 | 1,010 | 997 | 1,010 | +8 | +0.8% | 35,100 |
| 2024/12/24 | 1,002 | 1,005 | 996 | 1,002 | +1 | +0.1% | 28,500 |
| 2024/12/23 | 990 | 1,001 | 990 | 1,001 | +14 | +1.4% | 23,700 |
| 2024/12/20 | 998 | 1,003 | 987 | 987 | -3 | -0.3% | 36,700 |
| 2024/12/19 | 990 | 1,002 | 990 | 990 | -9 | -0.9% | 30,100 |
| 2024/12/18 | 1,003 | 1,005 | 997 | 999 | -3 | -0.3% | 39,800 |
| 2024/12/17 | 998 | 1,003 | 994 | 1,002 | +10 | +1% | 33,600 |
| 2024/12/16 | 989 | 996 | 987 | 992 | +10 | +1% | 31,300 |
| 2024/12/13 | 981 | 984 | 973 | 982 | -9 | -0.9% | 70,400 |
| 2024/12/12 | 998 | 1,002 | 990 | 991 | -5 | -0.5% | 25,700 |
| 2024/12/11 | 996 | 999 | 990 | 996 | -1 | -0.1% | 25,900 |
| 2024/12/10 | 995 | 1,002 | 991 | 997 | +2 | +0.2% | 43,000 |
| 2024/12/09 | 992 | 998 | 989 | 995 | +7 | +0.7% | 35,300 |
| 2024/12/06 | 984 | 991 | 976 | 988 | +8 | +0.8% | 54,500 |
| 2024/12/05 | 977 | 981 | 971 | 980 | +9 | +0.9% | 43,700 |
| 2024/12/04 | 991 | 991 | 971 | 971 | -17 | -1.7% | 62,400 |
| 2024/12/03 | 981 | 990 | 980 | 988 | +6 | +0.6% | 69,100 |
| 2024/12/02 | 980 | 984 | 978 | 982 | +5 | +0.5% | 31,300 |
51～
100
件表示中 / 3691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 | 113,100円 | -0.5% | +3.0% | 5.04% | 7.93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 |
| 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 |
| フォーバル | 138,200円 | +5.5% | +7.0% | 2.17% | 17.14倍 | 2.19倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 小野建 | 147,300円 | +0.1% | -22.1% | 4.68% | 8.40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 |
| コンドーテック | 139,400円 | +6.0% | +1.6% | 3.30% | 10.81倍 | 1.03倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
