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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/13 | 1,293 | 1,293 | 1,270 | 1,278 | -10 | -0.8% | 50,100 |
| 2017/07/12 | 1,309 | 1,309 | 1,287 | 1,288 | -23 | -1.8% | 52,100 |
| 2017/07/11 | 1,317 | 1,323 | 1,307 | 1,311 | -18 | -1.4% | 52,600 |
| 2017/07/10 | 1,340 | 1,342 | 1,327 | 1,329 | -3 | -0.2% | 48,100 |
| 2017/07/07 | 1,345 | 1,354 | 1,332 | 1,332 | -31 | -2.3% | 51,000 |
| 2017/07/06 | 1,360 | 1,365 | 1,347 | 1,363 | +13 | +1% | 60,300 |
| 2017/07/05 | 1,345 | 1,351 | 1,329 | 1,350 | +5 | +0.4% | 57,200 |
| 2017/07/04 | 1,369 | 1,369 | 1,341 | 1,345 | -17 | -1.2% | 92,300 |
| 2017/07/03 | 1,341 | 1,367 | 1,337 | 1,362 | +19 | +1.4% | 83,300 |
| 2017/06/30 | 1,319 | 1,347 | 1,318 | 1,343 | +16 | +1.2% | 126,200 |
| 2017/06/29 | 1,312 | 1,334 | 1,312 | 1,327 | +16 | +1.2% | 98,400 |
| 2017/06/28 | 1,299 | 1,318 | 1,291 | 1,311 | +4 | +0.3% | 67,600 |
| 2017/06/27 | 1,318 | 1,318 | 1,287 | 1,307 | -8 | -0.6% | 88,200 |
| 2017/06/26 | 1,344 | 1,344 | 1,309 | 1,315 | -14 | -1.1% | 68,800 |
| 2017/06/23 | 1,280 | 1,338 | 1,280 | 1,329 | +59 | +4.6% | 115,100 |
| 2017/06/22 | 1,244 | 1,276 | 1,244 | 1,270 | +28 | +2.3% | 91,100 |
| 2017/06/21 | 1,240 | 1,247 | 1,235 | 1,242 | +2 | +0.2% | 37,200 |
| 2017/06/20 | 1,238 | 1,251 | 1,238 | 1,240 | +10 | +0.8% | 108,000 |
| 2017/06/19 | 1,211 | 1,237 | 1,210 | 1,230 | +20 | +1.7% | 67,700 |
| 2017/06/16 | 1,197 | 1,215 | 1,197 | 1,210 | +10 | +0.8% | 65,300 |
1951～
2000
件表示中 / 3768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 | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71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 |
| 八洲電機 | 218,000円 | +2.9% | +6.1% | 1.83% | 11.61倍 | 1.52倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| モリト | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00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 |
| 進 和 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83倍 | 1.04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 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
