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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,037 | 1,037 | 1,012 | 1,015 | -17 | -1.6% | 38,800 |
| 2024/07/04 | 1,035 | 1,035 | 1,025 | 1,032 | +7 | +0.7% | 30,600 |
| 2024/07/03 | 1,022 | 1,026 | 1,014 | 1,025 | +6 | +0.6% | 34,700 |
| 2024/07/02 | 1,020 | 1,023 | 1,014 | 1,019 | -1 | -0.1% | 27,300 |
| 2024/07/01 | 1,019 | 1,024 | 1,017 | 1,020 | +2 | +0.2% | 30,800 |
| 2024/06/28 | 1,011 | 1,021 | 1,011 | 1,018 | +3 | +0.3% | 33,100 |
| 2024/06/27 | 1,010 | 1,018 | 1,010 | 1,015 | +2 | +0.2% | 30,400 |
| 2024/06/26 | 1,010 | 1,017 | 1,007 | 1,013 | +7 | +0.7% | 39,300 |
| 2024/06/25 | 996 | 1,006 | 992 | 1,006 | +21 | +2.1% | 40,500 |
| 2024/06/24 | 994 | 994 | 983 | 985 | -2 | -0.2% | 32,400 |
| 2024/06/21 | 982 | 995 | 982 | 987 | +1 | +0.1% | 21,300 |
| 2024/06/20 | 989 | 995 | 980 | 986 | -3 | -0.3% | 38,400 |
| 2024/06/19 | 988 | 992 | 978 | 989 | +13 | +1.3% | 16,100 |
| 2024/06/18 | 982 | 988 | 976 | 976 | -1 | -0.1% | 20,400 |
| 2024/06/17 | 982 | 982 | 968 | 977 | -10 | -1% | 32,700 |
| 2024/06/14 | 966 | 987 | 966 | 987 | +16 | +1.6% | 30,700 |
| 2024/06/13 | 989 | 989 | 971 | 971 | -20 | -2% | 32,400 |
| 2024/06/12 | 994 | 995 | 988 | 991 | ±0 | ±0% | 11,900 |
| 2024/06/11 | 1,001 | 1,003 | 991 | 991 | -7 | -0.7% | 27,000 |
| 2024/06/10 | 993 | 1,000 | 985 | 998 | +15 | +1.5% | 29,600 |
| 2024/06/07 | 983 | 987 | 981 | 983 | +3 | +0.3% | 13,100 |
| 2024/06/06 | 986 | 987 | 976 | 980 | -3 | -0.3% | 19,600 |
| 2024/06/05 | 994 | 996 | 982 | 983 | -10 | -1% | 25,000 |
| 2024/06/04 | 996 | 997 | 990 | 993 | -4 | -0.4% | 18,100 |
| 2024/06/03 | 993 | 999 | 990 | 997 | +7 | +0.7% | 24,700 |
| 2024/05/31 | 988 | 993 | 985 | 990 | +8 | +0.8% | 35,100 |
| 2024/05/30 | 971 | 982 | 964 | 982 | ±0 | ±0% | 38,000 |
| 2024/05/29 | 999 | 1,000 | 982 | 982 | -17 | -1.7% | 30,900 |
| 2024/05/28 | 1,000 | 1,004 | 996 | 999 | -1 | -0.1% | 30,300 |
| 2024/05/27 | 1,013 | 1,015 | 997 | 1,000 | -9 | -0.9% | 21,900 |
| 2024/05/24 | 996 | 1,009 | 993 | 1,009 | +10 | +1% | 25,500 |
| 2024/05/23 | 999 | 999 | 989 | 999 | +4 | +0.4% | 33,800 |
| 2024/05/22 | 1,002 | 1,005 | 995 | 995 | -1 | -0.1% | 21,900 |
| 2024/05/21 | 1,002 | 1,006 | 996 | 996 | -7 | -0.7% | 18,600 |
| 2024/05/20 | 996 | 1,007 | 996 | 1,003 | +7 | +0.7% | 24,600 |
| 2024/05/17 | 997 | 1,002 | 993 | 996 | -4 | -0.4% | 22,100 |
| 2024/05/16 | 1,003 | 1,003 | 992 | 1,000 | +1 | +0.1% | 35,400 |
| 2024/05/15 | 1,012 | 1,012 | 999 | 999 | -7 | -0.7% | 27,200 |
| 2024/05/14 | 1,014 | 1,018 | 1,005 | 1,006 | -8 | -0.8% | 28,400 |
| 2024/05/13 | 1,023 | 1,023 | 1,011 | 1,014 | -3 | -0.3% | 38,400 |
| 2024/05/10 | 1,020 | 1,026 | 1,017 | 1,017 | ±0 | ±0% | 19,200 |
| 2024/05/09 | 1,016 | 1,022 | 1,015 | 1,017 | +1 | +0.1% | 16,200 |
| 2024/05/08 | 1,015 | 1,027 | 1,013 | 1,016 | -2 | -0.2% | 64,300 |
| 2024/05/07 | 1,012 | 1,025 | 1,007 | 1,018 | +9 | +0.9% | 78,300 |
| 2024/05/02 | 1,010 | 1,015 | 1,001 | 1,009 | -4 | -0.4% | 47,800 |
| 2024/05/01 | 1,020 | 1,029 | 990 | 1,013 | -21 | -2% | 157,600 |
| 2024/04/30 | 1,020 | 1,040 | 1,019 | 1,034 | +21 | +2.1% | 74,100 |
| 2024/04/26 | 1,013 | 1,034 | 1,000 | 1,013 | -109 | -9.7% | 199,600 |
| 2024/04/25 | 1,114 | 1,127 | 1,103 | 1,122 | +10 | +0.9% | 76,600 |
| 2024/04/24 | 1,110 | 1,118 | 1,097 | 1,112 | +7 | +0.6% | 29,400 |
201～
250
件表示中 / 3692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 | 114,300円 | -0.5% | +3.0% | 4.99% | 8.01倍 | 0.58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 |
| 三洋貿易 | 137,300円 | +2.1% | -5.1% | 4.15% | 8.07倍 | 0.83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 |
| ウインパートナ | 129,500円 | +1.2% | +3.8% | 4.02% | 20.09倍 | 1.62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 |
| 小野建 | 148,400円 | +0.1% | -22.1% | 4.65% | 8.47倍 | 0.39倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88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
