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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,231 | 1,237 | 1,221 | 1,237 | ±0 | ±0% | 49,200 |
| 2017/09/25 | 1,218 | 1,240 | 1,218 | 1,237 | +19 | +1.6% | 41,000 |
| 2017/09/22 | 1,209 | 1,218 | 1,205 | 1,218 | +5 | +0.4% | 21,000 |
| 2017/09/21 | 1,222 | 1,227 | 1,206 | 1,213 | -7 | -0.6% | 36,900 |
| 2017/09/20 | 1,217 | 1,226 | 1,211 | 1,220 | -3 | -0.2% | 31,000 |
| 2017/09/19 | 1,218 | 1,225 | 1,211 | 1,223 | +11 | +0.9% | 37,000 |
| 2017/09/15 | 1,192 | 1,215 | 1,192 | 1,212 | +9 | +0.7% | 35,400 |
| 2017/09/14 | 1,212 | 1,213 | 1,196 | 1,203 | -14 | -1.2% | 32,200 |
| 2017/09/13 | 1,209 | 1,227 | 1,201 | 1,217 | +16 | +1.3% | 31,900 |
| 2017/09/12 | 1,216 | 1,216 | 1,193 | 1,201 | -5 | -0.4% | 37,800 |
| 2017/09/11 | 1,210 | 1,226 | 1,199 | 1,206 | +4 | +0.3% | 27,400 |
| 2017/09/08 | 1,207 | 1,219 | 1,198 | 1,202 | -17 | -1.4% | 36,200 |
| 2017/09/07 | 1,188 | 1,220 | 1,188 | 1,219 | +31 | +2.6% | 37,000 |
| 2017/09/06 | 1,177 | 1,192 | 1,176 | 1,188 | +1 | +0.1% | 25,300 |
| 2017/09/05 | 1,201 | 1,233 | 1,178 | 1,187 | -15 | -1.2% | 40,900 |
| 2017/09/04 | 1,247 | 1,247 | 1,201 | 1,202 | -57 | -4.5% | 71,900 |
| 2017/09/01 | 1,215 | 1,259 | 1,211 | 1,259 | +44 | +3.6% | 63,900 |
| 2017/08/31 | 1,185 | 1,220 | 1,181 | 1,215 | +32 | +2.7% | 50,100 |
| 2017/08/30 | 1,189 | 1,193 | 1,176 | 1,183 | -3 | -0.3% | 21,900 |
| 2017/08/29 | 1,190 | 1,190 | 1,172 | 1,186 | -8 | -0.7% | 31,800 |
| 2017/08/28 | 1,204 | 1,204 | 1,185 | 1,194 | -9 | -0.7% | 35,200 |
| 2017/08/25 | 1,202 | 1,224 | 1,199 | 1,203 | +1 | +0.1% | 42,200 |
| 2017/08/24 | 1,190 | 1,211 | 1,190 | 1,202 | +8 | +0.7% | 31,700 |
| 2017/08/23 | 1,208 | 1,215 | 1,183 | 1,194 | -6 | -0.5% | 48,300 |
| 2017/08/22 | 1,199 | 1,200 | 1,189 | 1,200 | +2 | +0.2% | 27,300 |
| 2017/08/21 | 1,190 | 1,199 | 1,184 | 1,198 | +7 | +0.6% | 43,900 |
| 2017/08/18 | 1,200 | 1,201 | 1,188 | 1,191 | -24 | -2% | 38,700 |
| 2017/08/17 | 1,232 | 1,232 | 1,210 | 1,215 | -11 | -0.9% | 36,000 |
| 2017/08/16 | 1,235 | 1,236 | 1,225 | 1,226 | -9 | -0.7% | 14,900 |
| 2017/08/15 | 1,237 | 1,247 | 1,232 | 1,235 | +15 | +1.2% | 17,800 |
| 2017/08/14 | 1,227 | 1,232 | 1,217 | 1,220 | -17 | -1.4% | 29,500 |
| 2017/08/10 | 1,239 | 1,242 | 1,228 | 1,237 | +1 | +0.1% | 18,600 |
| 2017/08/09 | 1,237 | 1,241 | 1,222 | 1,236 | -19 | -1.5% | 54,100 |
| 2017/08/08 | 1,243 | 1,263 | 1,243 | 1,255 | ±0 | ±0% | 63,000 |
| 2017/08/07 | 1,229 | 1,256 | 1,228 | 1,255 | +29 | +2.4% | 24,100 |
| 2017/08/04 | 1,236 | 1,240 | 1,224 | 1,226 | -25 | -2% | 37,700 |
| 2017/08/03 | 1,249 | 1,254 | 1,238 | 1,251 | +2 | +0.2% | 25,100 |
| 2017/08/02 | 1,256 | 1,257 | 1,234 | 1,249 | -12 | -1% | 28,600 |
| 2017/08/01 | 1,251 | 1,264 | 1,249 | 1,261 | +10 | +0.8% | 21,100 |
| 2017/07/31 | 1,258 | 1,261 | 1,239 | 1,251 | -14 | -1.1% | 43,700 |
| 2017/07/28 | 1,229 | 1,266 | 1,201 | 1,265 | +25 | +2% | 198,400 |
| 2017/07/27 | 1,312 | 1,312 | 1,226 | 1,240 | -71 | -5.4% | 155,500 |
| 2017/07/26 | 1,288 | 1,311 | 1,288 | 1,311 | +30 | +2.3% | 42,500 |
| 2017/07/25 | 1,279 | 1,284 | 1,267 | 1,281 | +13 | +1% | 47,300 |
| 2017/07/24 | 1,265 | 1,269 | 1,243 | 1,268 | +3 | +0.2% | 65,200 |
| 2017/07/21 | 1,266 | 1,270 | 1,253 | 1,265 | -5 | -0.4% | 50,500 |
| 2017/07/20 | 1,258 | 1,279 | 1,258 | 1,270 | +11 | +0.9% | 38,700 |
| 2017/07/19 | 1,280 | 1,282 | 1,256 | 1,259 | -21 | -1.6% | 41,300 |
| 2017/07/18 | 1,275 | 1,285 | 1,266 | 1,280 | +3 | +0.2% | 50,200 |
| 2017/07/14 | 1,270 | 1,281 | 1,262 | 1,277 | -1 | -0.1% | 45,400 |
1901～
1950
件表示中 / 3738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 | 122,000円 | -0.5% | +3.0% | 4.67% | 8.55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 |
| モリト | 138,300円 | +15.4% | +9.9% | 4.84% | 12.94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 | 180,900円 | +4.7% | +1.9% | 2.99% | 17.28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 |
| トーメンデバ | 596,000円 | -5.1% | -11.9% | 4.36% | 8.44倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ウインパートナ | 132,400円 | +2.6% | +6.8% | 4.00% | 17.95倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
