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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 885 | 892 | 882 | 883 | ±0 | ±0% | 23,200 |
| 2021/06/14 | 883 | 885 | 876 | 883 | +3 | +0.3% | 25,000 |
| 2021/06/11 | 885 | 885 | 880 | 880 | -6 | -0.7% | 23,000 |
| 2021/06/10 | 876 | 886 | 873 | 886 | +7 | +0.8% | 25,300 |
| 2021/06/09 | 877 | 881 | 877 | 879 | +2 | +0.2% | 15,600 |
| 2021/06/08 | 876 | 882 | 875 | 877 | +3 | +0.3% | 19,400 |
| 2021/06/07 | 884 | 884 | 869 | 874 | +1 | +0.1% | 36,900 |
| 2021/06/04 | 870 | 876 | 869 | 873 | +4 | +0.5% | 30,200 |
| 2021/06/03 | 876 | 879 | 867 | 869 | -5 | -0.6% | 40,300 |
| 2021/06/02 | 879 | 885 | 871 | 874 | -4 | -0.5% | 49,500 |
| 2021/06/01 | 877 | 882 | 869 | 878 | +3 | +0.3% | 39,500 |
| 2021/05/31 | 890 | 892 | 875 | 875 | -21 | -2.3% | 36,500 |
| 2021/05/28 | 885 | 898 | 881 | 896 | +22 | +2.5% | 57,900 |
| 2021/05/27 | 863 | 894 | 860 | 874 | +12 | +1.4% | 306,000 |
| 2021/05/26 | 870 | 871 | 861 | 862 | -4 | -0.5% | 90,300 |
| 2021/05/25 | 875 | 878 | 866 | 866 | -12 | -1.4% | 116,000 |
| 2021/05/24 | 876 | 881 | 873 | 878 | ±0 | ±0% | 58,300 |
| 2021/05/21 | 887 | 889 | 876 | 878 | -7 | -0.8% | 81,200 |
| 2021/05/20 | 886 | 895 | 885 | 885 | -1 | -0.1% | 24,600 |
| 2021/05/19 | 887 | 892 | 886 | 886 | -7 | -0.8% | 31,900 |
| 2021/05/18 | 888 | 894 | 886 | 893 | +7 | +0.8% | 25,800 |
| 2021/05/17 | 890 | 895 | 886 | 886 | -2 | -0.2% | 29,300 |
| 2021/05/14 | 892 | 900 | 886 | 888 | -3 | -0.3% | 73,000 |
| 2021/05/13 | 901 | 914 | 891 | 891 | -11 | -1.2% | 36,700 |
| 2021/05/12 | 916 | 916 | 899 | 902 | -13 | -1.4% | 55,600 |
| 2021/05/11 | 921 | 937 | 915 | 915 | -3 | -0.3% | 23,700 |
| 2021/05/10 | 923 | 929 | 918 | 918 | -1 | -0.1% | 33,300 |
| 2021/05/07 | 917 | 927 | 916 | 919 | +13 | +1.4% | 29,800 |
| 2021/05/06 | 903 | 916 | 902 | 906 | +13 | +1.5% | 36,900 |
| 2021/04/30 | 911 | 917 | 893 | 893 | -17 | -1.9% | 57,200 |
| 2021/04/28 | 918 | 923 | 910 | 910 | -7 | -0.8% | 25,000 |
| 2021/04/27 | 928 | 928 | 917 | 917 | -5 | -0.5% | 38,400 |
| 2021/04/26 | 921 | 932 | 919 | 922 | -43 | -4.5% | 64,400 |
| 2021/04/23 | 961 | 970 | 957 | 965 | +5 | +0.5% | 25,900 |
| 2021/04/22 | 970 | 978 | 960 | 960 | +4 | +0.4% | 15,000 |
| 2021/04/21 | 971 | 973 | 954 | 956 | -30 | -3% | 23,900 |
| 2021/04/20 | 975 | 994 | 970 | 986 | +12 | +1.2% | 35,700 |
| 2021/04/19 | 987 | 991 | 970 | 974 | -8 | -0.8% | 11,200 |
| 2021/04/16 | 981 | 986 | 975 | 982 | -2 | -0.2% | 10,900 |
| 2021/04/15 | 976 | 988 | 968 | 984 | +4 | +0.4% | 19,900 |
| 2021/04/14 | 966 | 980 | 962 | 980 | +14 | +1.4% | 27,200 |
| 2021/04/13 | 954 | 975 | 954 | 966 | +13 | +1.4% | 15,400 |
| 2021/04/12 | 952 | 956 | 946 | 953 | +7 | +0.7% | 8,500 |
| 2021/04/09 | 951 | 958 | 946 | 946 | -2 | -0.2% | 14,800 |
| 2021/04/08 | 963 | 964 | 946 | 948 | -25 | -2.6% | 19,800 |
| 2021/04/07 | 964 | 973 | 962 | 973 | +9 | +0.9% | 21,500 |
| 2021/04/06 | 972 | 979 | 955 | 964 | -13 | -1.3% | 14,900 |
| 2021/04/05 | 965 | 980 | 961 | 977 | +12 | +1.2% | 20,500 |
| 2021/04/02 | 973 | 975 | 964 | 965 | -7 | -0.7% | 10,400 |
| 2021/04/01 | 964 | 982 | 964 | 972 | +9 | +0.9% | 22,100 |
951～
1000
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% | 20.09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
