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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,192 | 1,211 | 1,191 | 1,200 | +10 | +0.8% | 65,900 |
| 2017/06/14 | 1,189 | 1,197 | 1,187 | 1,190 | +7 | +0.6% | 36,900 |
| 2017/06/13 | 1,181 | 1,193 | 1,177 | 1,183 | -2 | -0.2% | 29,700 |
| 2017/06/12 | 1,175 | 1,198 | 1,175 | 1,185 | +10 | +0.9% | 38,000 |
| 2017/06/09 | 1,165 | 1,175 | 1,156 | 1,175 | +9 | +0.8% | 27,700 |
| 2017/06/08 | 1,174 | 1,183 | 1,166 | 1,166 | -5 | -0.4% | 17,900 |
| 2017/06/07 | 1,170 | 1,176 | 1,164 | 1,171 | -6 | -0.5% | 29,900 |
| 2017/06/06 | 1,178 | 1,185 | 1,167 | 1,177 | -1 | -0.1% | 44,600 |
| 2017/06/05 | 1,176 | 1,180 | 1,162 | 1,178 | -7 | -0.6% | 25,600 |
| 2017/06/02 | 1,160 | 1,188 | 1,157 | 1,185 | +38 | +3.3% | 68,400 |
| 2017/06/01 | 1,133 | 1,147 | 1,130 | 1,147 | +18 | +1.6% | 33,700 |
| 2017/05/31 | 1,145 | 1,145 | 1,125 | 1,129 | -19 | -1.7% | 25,000 |
| 2017/05/30 | 1,142 | 1,152 | 1,136 | 1,148 | +4 | +0.3% | 16,000 |
| 2017/05/29 | 1,143 | 1,159 | 1,136 | 1,144 | -3 | -0.3% | 21,700 |
| 2017/05/26 | 1,170 | 1,170 | 1,145 | 1,147 | -20 | -1.7% | 23,800 |
| 2017/05/25 | 1,166 | 1,174 | 1,161 | 1,167 | -1 | -0.1% | 30,500 |
| 2017/05/24 | 1,170 | 1,171 | 1,165 | 1,168 | +4 | +0.3% | 21,900 |
| 2017/05/23 | 1,166 | 1,173 | 1,161 | 1,164 | +3 | +0.3% | 24,000 |
| 2017/05/22 | 1,161 | 1,165 | 1,154 | 1,161 | +6 | +0.5% | 25,200 |
| 2017/05/19 | 1,147 | 1,161 | 1,135 | 1,155 | +13 | +1.1% | 55,600 |
| 2017/05/18 | 1,130 | 1,143 | 1,120 | 1,142 | ±0 | ±0% | 34,600 |
| 2017/05/17 | 1,138 | 1,149 | 1,131 | 1,142 | +4 | +0.4% | 17,500 |
| 2017/05/16 | 1,148 | 1,150 | 1,133 | 1,138 | -9 | -0.8% | 39,700 |
| 2017/05/15 | 1,145 | 1,155 | 1,144 | 1,147 | -17 | -1.5% | 28,900 |
| 2017/05/12 | 1,171 | 1,174 | 1,157 | 1,164 | -14 | -1.2% | 57,500 |
| 2017/05/11 | 1,182 | 1,182 | 1,164 | 1,178 | -4 | -0.3% | 70,700 |
| 2017/05/10 | 1,190 | 1,200 | 1,182 | 1,182 | -12 | -1% | 49,400 |
| 2017/05/09 | 1,211 | 1,214 | 1,188 | 1,194 | -15 | -1.2% | 60,000 |
| 2017/05/08 | 1,206 | 1,225 | 1,200 | 1,209 | +7 | +0.6% | 92,800 |
| 2017/05/02 | 1,198 | 1,210 | 1,198 | 1,202 | +2 | +0.2% | 60,700 |
| 2017/05/01 | 1,207 | 1,210 | 1,197 | 1,200 | -12 | -1% | 98,300 |
| 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 |
2001～
2050
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
