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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,336 | 1,336 | 1,321 | 1,331 | +14 | +1.1% | 58,900 |
| 2015/04/20 | 1,335 | 1,335 | 1,313 | 1,317 | -27 | -2% | 126,700 |
| 2015/04/17 | 1,358 | 1,365 | 1,337 | 1,344 | -14 | -1% | 99,500 |
| 2015/04/16 | 1,365 | 1,367 | 1,340 | 1,358 | -7 | -0.5% | 102,500 |
| 2015/04/15 | 1,336 | 1,385 | 1,331 | 1,365 | +29 | +2.2% | 243,100 |
| 2015/04/14 | 1,331 | 1,347 | 1,330 | 1,336 | +2 | +0.1% | 84,600 |
| 2015/04/13 | 1,343 | 1,347 | 1,326 | 1,334 | -10 | -0.7% | 83,300 |
| 2015/04/10 | 1,334 | 1,352 | 1,326 | 1,344 | +1 | +0.1% | 66,500 |
| 2015/04/09 | 1,350 | 1,350 | 1,335 | 1,343 | +8 | +0.6% | 76,900 |
| 2015/04/08 | 1,356 | 1,357 | 1,333 | 1,335 | -12 | -0.9% | 78,800 |
| 2015/04/07 | 1,347 | 1,360 | 1,327 | 1,347 | +17 | +1.3% | 114,100 |
| 2015/04/06 | 1,355 | 1,355 | 1,322 | 1,330 | -27 | -2% | 112,700 |
| 2015/04/03 | 1,345 | 1,374 | 1,330 | 1,357 | +13 | +1% | 113,000 |
| 2015/04/02 | 1,318 | 1,358 | 1,314 | 1,344 | +36 | +2.8% | 119,000 |
| 2015/04/01 | 1,301 | 1,319 | 1,291 | 1,308 | +17 | +1.3% | 107,500 |
| 2015/03/31 | 1,289 | 1,322 | 1,284 | 1,291 | +5 | +0.4% | 118,200 |
| 2015/03/30 | 1,300 | 1,300 | 1,278 | 1,286 | -22 | -1.7% | 125,000 |
| 2015/03/27 | 1,321 | 1,344 | 1,290 | 1,308 | -45 | -3.3% | 155,800 |
| 2015/03/26 | 1,361 | 1,362 | 1,330 | 1,353 | -8 | -0.6% | 196,800 |
| 2015/03/25 | 1,346 | 1,384 | 1,346 | 1,361 | +20 | +1.5% | 194,300 |
| 2015/03/24 | 1,334 | 1,342 | 1,328 | 1,341 | +14 | +1.1% | 80,100 |
| 2015/03/23 | 1,321 | 1,338 | 1,320 | 1,327 | +9 | +0.7% | 70,600 |
| 2015/03/20 | 1,315 | 1,320 | 1,310 | 1,318 | -3 | -0.2% | 64,300 |
| 2015/03/19 | 1,320 | 1,328 | 1,316 | 1,321 | -10 | -0.8% | 67,600 |
| 2015/03/18 | 1,340 | 1,345 | 1,319 | 1,331 | -14 | -1% | 100,000 |
| 2015/03/17 | 1,366 | 1,366 | 1,336 | 1,345 | -14 | -1% | 126,300 |
| 2015/03/16 | 1,356 | 1,366 | 1,345 | 1,359 | +5 | +0.4% | 106,600 |
| 2015/03/13 | 1,389 | 1,389 | 1,345 | 1,354 | -21 | -1.5% | 228,100 |
| 2015/03/12 | 1,330 | 1,377 | 1,324 | 1,375 | +61 | +4.6% | 248,200 |
| 2015/03/11 | 1,328 | 1,338 | 1,311 | 1,314 | -22 | -1.6% | 103,100 |
| 2015/03/10 | 1,341 | 1,344 | 1,323 | 1,336 | +15 | +1.1% | 131,300 |
| 2015/03/09 | 1,301 | 1,345 | 1,300 | 1,321 | +44 | +3.4% | 260,300 |
| 2015/03/06 | 1,295 | 1,295 | 1,271 | 1,277 | -17 | -1.3% | 125,900 |
| 2015/03/05 | 1,297 | 1,307 | 1,294 | 1,294 | -9 | -0.7% | 73,500 |
| 2015/03/04 | 1,312 | 1,313 | 1,298 | 1,303 | -16 | -1.2% | 106,400 |
| 2015/03/03 | 1,344 | 1,345 | 1,314 | 1,319 | -14 | -1.1% | 113,200 |
| 2015/03/02 | 1,340 | 1,349 | 1,331 | 1,333 | -9 | -0.7% | 88,800 |
| 2015/02/27 | 1,342 | 1,352 | 1,332 | 1,342 | +14 | +1.1% | 86,100 |
| 2015/02/26 | 1,345 | 1,350 | 1,323 | 1,328 | -18 | -1.3% | 123,200 |
| 2015/02/25 | 1,302 | 1,346 | 1,302 | 1,346 | +45 | +3.5% | 142,600 |
| 2015/02/24 | 1,330 | 1,330 | 1,298 | 1,301 | -27 | -2% | 230,300 |
| 2015/02/23 | 1,362 | 1,362 | 1,324 | 1,328 | -15 | -1.1% | 178,400 |
| 2015/02/20 | 1,340 | 1,355 | 1,323 | 1,343 | +3 | +0.2% | 217,700 |
| 2015/02/19 | 1,355 | 1,361 | 1,338 | 1,340 | -21 | -1.5% | 178,500 |
| 2015/02/18 | 1,389 | 1,403 | 1,353 | 1,361 | -13 | -0.9% | 177,600 |
| 2015/02/17 | 1,398 | 1,398 | 1,370 | 1,374 | -14 | -1% | 104,900 |
| 2015/02/16 | 1,400 | 1,410 | 1,382 | 1,388 | +8 | +0.6% | 122,000 |
| 2015/02/13 | 1,385 | 1,405 | 1,375 | 1,380 | +5 | +0.4% | 146,900 |
| 2015/02/12 | 1,365 | 1,395 | 1,356 | 1,375 | +45 | +3.4% | 170,200 |
| 2015/02/10 | 1,335 | 1,340 | 1,321 | 1,330 | -5 | -0.4% | 140,800 |
2451～
2500
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 | 113,700円 | -0.5% | +3.0% | 5.01% | 7.97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 | 136,600円 | +2.1% | -5.1% | 4.17% | 8.03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 | 128,200円 | +1.2% | +3.8% | 4.06% | 19.89倍 | 1.60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 | 148,300円 | +0.1% | -22.1% | 4.65% | 8.46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 | 164,700円 | +4.7% | +1.9% | 3.28% | 16.31倍 | 0.89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
