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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,148 | 1,212 | 1,146 | 1,212 | +81 | +7.2% | 243,400 |
| 2017/04/27 | 1,125 | 1,134 | 1,110 | 1,131 | +8 | +0.7% | 45,900 |
| 2017/04/26 | 1,105 | 1,125 | 1,104 | 1,123 | +36 | +3.3% | 44,000 |
| 2017/04/25 | 1,077 | 1,090 | 1,073 | 1,087 | +8 | +0.7% | 28,400 |
| 2017/04/24 | 1,088 | 1,088 | 1,077 | 1,079 | +6 | +0.6% | 19,700 |
| 2017/04/21 | 1,072 | 1,084 | 1,067 | 1,073 | +1 | +0.1% | 32,400 |
| 2017/04/20 | 1,065 | 1,086 | 1,052 | 1,072 | +7 | +0.7% | 54,500 |
| 2017/04/19 | 1,065 | 1,082 | 1,064 | 1,065 | ±0 | ±0% | 27,800 |
| 2017/04/18 | 1,058 | 1,077 | 1,049 | 1,065 | +27 | +2.6% | 34,300 |
| 2017/04/17 | 1,027 | 1,045 | 1,019 | 1,038 | +2 | +0.2% | 29,200 |
| 2017/04/14 | 1,046 | 1,060 | 1,032 | 1,036 | -22 | -2.1% | 22,500 |
| 2017/04/13 | 1,043 | 1,090 | 1,035 | 1,058 | -5 | -0.5% | 43,000 |
| 2017/04/12 | 1,075 | 1,075 | 1,052 | 1,063 | -17 | -1.6% | 26,800 |
| 2017/04/11 | 1,076 | 1,083 | 1,071 | 1,080 | -9 | -0.8% | 29,900 |
| 2017/04/10 | 1,078 | 1,096 | 1,078 | 1,089 | +21 | +2% | 26,800 |
| 2017/04/07 | 1,072 | 1,083 | 1,064 | 1,068 | +6 | +0.6% | 31,300 |
| 2017/04/06 | 1,088 | 1,094 | 1,062 | 1,062 | -32 | -2.9% | 28,100 |
| 2017/04/05 | 1,083 | 1,108 | 1,083 | 1,094 | +15 | +1.4% | 42,500 |
| 2017/04/04 | 1,071 | 1,082 | 1,063 | 1,079 | -5 | -0.5% | 42,300 |
| 2017/04/03 | 1,084 | 1,094 | 1,071 | 1,084 | ±0 | ±0% | 30,000 |
| 2017/03/31 | 1,101 | 1,130 | 1,082 | 1,084 | -13 | -1.2% | 36,900 |
| 2017/03/30 | 1,101 | 1,110 | 1,095 | 1,097 | -15 | -1.3% | 15,500 |
| 2017/03/29 | 1,115 | 1,115 | 1,098 | 1,112 | -7 | -0.6% | 31,500 |
| 2017/03/28 | 1,104 | 1,126 | 1,104 | 1,119 | +19 | +1.7% | 43,700 |
| 2017/03/27 | 1,109 | 1,110 | 1,095 | 1,100 | -15 | -1.3% | 23,300 |
| 2017/03/24 | 1,092 | 1,117 | 1,087 | 1,115 | +28 | +2.6% | 23,800 |
| 2017/03/23 | 1,096 | 1,109 | 1,087 | 1,087 | -13 | -1.2% | 44,600 |
| 2017/03/22 | 1,114 | 1,114 | 1,091 | 1,100 | -25 | -2.2% | 24,000 |
| 2017/03/21 | 1,126 | 1,135 | 1,122 | 1,125 | -4 | -0.4% | 26,700 |
| 2017/03/17 | 1,132 | 1,132 | 1,126 | 1,129 | -13 | -1.1% | 12,600 |
| 2017/03/16 | 1,120 | 1,143 | 1,114 | 1,142 | +22 | +2% | 29,100 |
| 2017/03/15 | 1,124 | 1,124 | 1,117 | 1,120 | -5 | -0.4% | 12,400 |
| 2017/03/14 | 1,136 | 1,136 | 1,125 | 1,125 | -11 | -1% | 20,800 |
| 2017/03/13 | 1,113 | 1,140 | 1,070 | 1,136 | +27 | +2.4% | 66,900 |
| 2017/03/10 | 1,105 | 1,111 | 1,097 | 1,109 | +4 | +0.4% | 42,100 |
| 2017/03/09 | 1,099 | 1,105 | 1,093 | 1,105 | +6 | +0.5% | 21,600 |
| 2017/03/08 | 1,091 | 1,099 | 1,089 | 1,099 | +4 | +0.4% | 17,000 |
| 2017/03/07 | 1,098 | 1,103 | 1,087 | 1,095 | -5 | -0.5% | 21,900 |
| 2017/03/06 | 1,093 | 1,105 | 1,093 | 1,100 | ±0 | ±0% | 22,600 |
| 2017/03/03 | 1,108 | 1,110 | 1,095 | 1,100 | -16 | -1.4% | 55,700 |
| 2017/03/02 | 1,125 | 1,129 | 1,112 | 1,116 | -9 | -0.8% | 48,500 |
| 2017/03/01 | 1,126 | 1,137 | 1,104 | 1,125 | ±0 | ±0% | 38,400 |
| 2017/02/28 | 1,121 | 1,138 | 1,121 | 1,125 | +7 | +0.6% | 36,300 |
| 2017/02/27 | 1,134 | 1,134 | 1,110 | 1,118 | -23 | -2% | 42,500 |
| 2017/02/24 | 1,145 | 1,145 | 1,140 | 1,141 | -5 | -0.4% | 17,300 |
| 2017/02/23 | 1,140 | 1,146 | 1,136 | 1,146 | +7 | +0.6% | 19,300 |
| 2017/02/22 | 1,146 | 1,153 | 1,130 | 1,139 | -1 | -0.1% | 22,900 |
| 2017/02/21 | 1,130 | 1,143 | 1,129 | 1,140 | +10 | +0.9% | 17,100 |
| 2017/02/20 | 1,131 | 1,134 | 1,124 | 1,130 | +2 | +0.2% | 9,200 |
| 2017/02/17 | 1,117 | 1,132 | 1,116 | 1,128 | +3 | +0.3% | 20,400 |
2001～
2050
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 | 122,300円 | -0.5% | +3.0% | 4.66% | 8.58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 | 148,000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 | 179,100円 | +4.7% | +1.9% | 3.02% | 17.11倍 | 0.93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
