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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,420 | 1,437 | 1,418 | 1,423 | +5 | +0.4% | 26,400 |
| 2017/12/06 | 1,418 | 1,439 | 1,390 | 1,418 | -6 | -0.4% | 73,900 |
| 2017/12/05 | 1,407 | 1,435 | 1,401 | 1,424 | +25 | +1.8% | 64,900 |
| 2017/12/04 | 1,405 | 1,412 | 1,397 | 1,399 | -1 | -0.1% | 30,100 |
| 2017/12/01 | 1,404 | 1,405 | 1,393 | 1,400 | -6 | -0.4% | 32,000 |
| 2017/11/30 | 1,391 | 1,411 | 1,378 | 1,406 | +19 | +1.4% | 42,500 |
| 2017/11/29 | 1,382 | 1,398 | 1,379 | 1,387 | +18 | +1.3% | 32,300 |
| 2017/11/28 | 1,361 | 1,385 | 1,350 | 1,369 | +3 | +0.2% | 27,600 |
| 2017/11/27 | 1,346 | 1,368 | 1,346 | 1,366 | +21 | +1.6% | 37,500 |
| 2017/11/24 | 1,340 | 1,354 | 1,326 | 1,345 | -12 | -0.9% | 32,200 |
| 2017/11/22 | 1,359 | 1,367 | 1,354 | 1,357 | -1 | -0.1% | 28,200 |
| 2017/11/21 | 1,350 | 1,363 | 1,343 | 1,358 | +22 | +1.6% | 41,800 |
| 2017/11/20 | 1,309 | 1,340 | 1,309 | 1,336 | +18 | +1.4% | 30,200 |
| 2017/11/17 | 1,329 | 1,337 | 1,310 | 1,318 | +8 | +0.6% | 41,400 |
| 2017/11/16 | 1,293 | 1,318 | 1,292 | 1,310 | ±0 | ±0% | 35,100 |
| 2017/11/15 | 1,350 | 1,350 | 1,292 | 1,310 | -47 | -3.5% | 61,000 |
| 2017/11/14 | 1,360 | 1,369 | 1,344 | 1,357 | -7 | -0.5% | 38,700 |
| 2017/11/13 | 1,378 | 1,380 | 1,362 | 1,364 | -34 | -2.4% | 58,000 |
| 2017/11/10 | 1,392 | 1,424 | 1,390 | 1,398 | -22 | -1.5% | 74,200 |
| 2017/11/09 | 1,417 | 1,443 | 1,394 | 1,420 | +14 | +1% | 185,800 |
| 2017/11/08 | 1,345 | 1,411 | 1,337 | 1,406 | +54 | +4% | 180,500 |
| 2017/11/07 | 1,276 | 1,354 | 1,276 | 1,352 | +77 | +6% | 188,500 |
| 2017/11/06 | 1,277 | 1,282 | 1,272 | 1,275 | -7 | -0.5% | 32,800 |
| 2017/11/02 | 1,285 | 1,288 | 1,275 | 1,282 | -4 | -0.3% | 32,000 |
| 2017/11/01 | 1,285 | 1,292 | 1,278 | 1,286 | +6 | +0.5% | 64,400 |
| 2017/10/31 | 1,251 | 1,280 | 1,247 | 1,280 | +39 | +3.1% | 86,200 |
| 2017/10/30 | 1,241 | 1,256 | 1,232 | 1,241 | +3 | +0.2% | 56,800 |
| 2017/10/27 | 1,245 | 1,249 | 1,213 | 1,238 | -14 | -1.1% | 108,200 |
| 2017/10/26 | 1,236 | 1,271 | 1,235 | 1,252 | +15 | +1.2% | 71,700 |
| 2017/10/25 | 1,236 | 1,241 | 1,231 | 1,237 | +7 | +0.6% | 59,900 |
| 2017/10/24 | 1,234 | 1,234 | 1,224 | 1,230 | -5 | -0.4% | 50,000 |
| 2017/10/23 | 1,243 | 1,243 | 1,233 | 1,235 | +2 | +0.2% | 45,300 |
| 2017/10/20 | 1,235 | 1,239 | 1,231 | 1,233 | -2 | -0.2% | 24,200 |
| 2017/10/19 | 1,232 | 1,249 | 1,229 | 1,235 | +3 | +0.2% | 39,800 |
| 2017/10/18 | 1,225 | 1,240 | 1,225 | 1,232 | +5 | +0.4% | 29,400 |
| 2017/10/17 | 1,224 | 1,227 | 1,212 | 1,227 | +3 | +0.2% | 45,300 |
| 2017/10/16 | 1,207 | 1,224 | 1,207 | 1,224 | +17 | +1.4% | 33,500 |
| 2017/10/13 | 1,200 | 1,212 | 1,197 | 1,207 | +6 | +0.5% | 27,000 |
| 2017/10/12 | 1,213 | 1,213 | 1,199 | 1,201 | -5 | -0.4% | 35,300 |
| 2017/10/11 | 1,215 | 1,216 | 1,201 | 1,206 | -16 | -1.3% | 40,700 |
| 2017/10/10 | 1,219 | 1,223 | 1,214 | 1,222 | +2 | +0.2% | 33,800 |
| 2017/10/06 | 1,209 | 1,221 | 1,209 | 1,220 | +11 | +0.9% | 20,800 |
| 2017/10/05 | 1,222 | 1,225 | 1,204 | 1,209 | -13 | -1.1% | 36,800 |
| 2017/10/04 | 1,231 | 1,231 | 1,213 | 1,222 | -3 | -0.2% | 34,800 |
| 2017/10/03 | 1,231 | 1,231 | 1,215 | 1,225 | -2 | -0.2% | 35,200 |
| 2017/10/02 | 1,229 | 1,230 | 1,212 | 1,227 | +13 | +1.1% | 35,800 |
| 2017/09/29 | 1,210 | 1,215 | 1,202 | 1,214 | +1 | +0.1% | 35,200 |
| 2017/09/28 | 1,220 | 1,221 | 1,203 | 1,213 | -15 | -1.2% | 51,100 |
| 2017/09/27 | 1,238 | 1,238 | 1,221 | 1,228 | -9 | -0.7% | 29,100 |
| 2017/09/26 | 1,231 | 1,237 | 1,221 | 1,237 | ±0 | ±0% | 49,200 |
1851～
1900
件表示中 / 3737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 | 122,200円 | -0.5% | +3.0% | 4.66% | 8.57倍 | 0.62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 |
| 進 和 | 312,500円 | +4.1% | +8.9% | 3.58% | 13.96倍 | 0.98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 |
| 三洋貿易 | 147,900円 | +2.1% | -5.1% | 3.85% | 8.70倍 | 0.85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 |
| モリト | 138,600円 | +15.4% | +9.9% | 4.83% | 12.97倍 | 0.92倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 杉本商 | 179,500円 | +4.7% | +1.9% | 3.01% | 17.14倍 | 0.94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
