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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,710 | 1,710 | 1,655 | 1,658 | -65 | -3.8% | 184,800 |
| 2014/09/08 | 1,800 | 1,814 | 1,713 | 1,723 | -91 | -5% | 193,900 |
| 2014/09/05 | 1,878 | 1,886 | 1,794 | 1,814 | -47 | -2.5% | 81,000 |
| 2014/09/04 | 1,910 | 1,911 | 1,861 | 1,861 | -55 | -2.9% | 102,500 |
| 2014/09/03 | 1,818 | 1,940 | 1,807 | 1,916 | +87 | +4.8% | 162,900 |
| 2014/09/02 | 1,879 | 1,920 | 1,800 | 1,829 | -31 | -1.7% | 147,900 |
| 2014/09/01 | 1,761 | 1,889 | 1,760 | 1,860 | +102 | +5.8% | 189,700 |
| 2014/08/29 | 1,700 | 1,766 | 1,698 | 1,758 | +62 | +3.7% | 114,100 |
| 2014/08/28 | 1,662 | 1,700 | 1,649 | 1,696 | +45 | +2.7% | 90,600 |
| 2014/08/27 | 1,650 | 1,676 | 1,626 | 1,651 | +9 | +0.5% | 68,300 |
| 2014/08/26 | 1,600 | 1,645 | 1,581 | 1,642 | +46 | +2.9% | 95,000 |
| 2014/08/25 | 1,588 | 1,639 | 1,588 | 1,596 | -4 | -0.3% | 73,100 |
| 2014/08/22 | 1,615 | 1,615 | 1,580 | 1,600 | -22 | -1.4% | 70,800 |
| 2014/08/21 | 1,628 | 1,636 | 1,611 | 1,622 | -6 | -0.4% | 56,900 |
| 2014/08/20 | 1,622 | 1,649 | 1,621 | 1,628 | -6 | -0.4% | 49,500 |
| 2014/08/19 | 1,673 | 1,683 | 1,616 | 1,634 | -31 | -1.9% | 78,400 |
| 2014/08/18 | 1,635 | 1,714 | 1,632 | 1,665 | +10 | +0.6% | 204,900 |
| 2014/08/15 | 1,530 | 1,690 | 1,524 | 1,655 | +135 | +8.9% | 240,100 |
| 2014/08/14 | 1,479 | 1,524 | 1,456 | 1,520 | +62 | +4.3% | 67,700 |
| 2014/08/13 | 1,473 | 1,479 | 1,450 | 1,458 | -21 | -1.4% | 33,300 |
| 2014/08/12 | 1,500 | 1,508 | 1,470 | 1,479 | -2 | -0.1% | 47,000 |
| 2014/08/11 | 1,473 | 1,488 | 1,464 | 1,481 | +8 | +0.5% | 43,400 |
| 2014/08/08 | 1,480 | 1,493 | 1,437 | 1,473 | -40 | -2.6% | 74,300 |
| 2014/08/07 | 1,450 | 1,515 | 1,449 | 1,513 | +92 | +6.5% | 133,300 |
| 2014/08/06 | 1,400 | 1,427 | 1,400 | 1,421 | +13 | +0.9% | 41,200 |
| 2014/08/05 | 1,400 | 1,465 | 1,385 | 1,408 | +8 | +0.6% | 101,700 |
| 2014/08/04 | 1,400 | 1,413 | 1,397 | 1,400 | -24 | -1.7% | 71,400 |
| 2014/08/01 | 1,400 | 1,446 | 1,390 | 1,424 | -9 | -0.6% | 103,100 |
| 2014/07/31 | 1,437 | 1,447 | 1,426 | 1,433 | ±0 | ±0% | 59,500 |
| 2014/07/30 | 1,450 | 1,452 | 1,405 | 1,433 | +24 | +1.7% | 137,900 |
| 2014/07/29 | 1,290 | 1,485 | 1,265 | 1,409 | +107 | +8.2% | 239,200 |
| 2014/07/28 | 1,291 | 1,304 | 1,275 | 1,302 | +21 | +1.6% | 44,200 |
| 2014/07/25 | 1,291 | 1,320 | 1,272 | 1,281 | -23 | -1.8% | 51,500 |
| 2014/07/24 | 1,253 | 1,319 | 1,250 | 1,304 | +60 | +4.8% | 101,800 |
| 2014/07/23 | 1,220 | 1,260 | 1,211 | 1,244 | +31 | +2.6% | 57,400 |
| 2014/07/22 | 1,196 | 1,229 | 1,183 | 1,213 | +42 | +3.6% | 51,500 |
| 2014/07/18 | 1,142 | 1,174 | 1,142 | 1,171 | -1 | -0.1% | 28,600 |
| 2014/07/17 | 1,160 | 1,180 | 1,153 | 1,172 | +17 | +1.5% | 20,500 |
| 2014/07/16 | 1,166 | 1,175 | 1,150 | 1,155 | -21 | -1.8% | 37,000 |
| 2014/07/15 | 1,181 | 1,192 | 1,176 | 1,176 | -17 | -1.4% | 30,700 |
| 2014/07/14 | 1,137 | 1,197 | 1,137 | 1,193 | +48 | +4.2% | 35,300 |
| 2014/07/11 | 1,128 | 1,148 | 1,125 | 1,145 | -5 | -0.4% | 36,000 |
| 2014/07/10 | 1,168 | 1,183 | 1,147 | 1,150 | -28 | -2.4% | 36,500 |
| 2014/07/09 | 1,170 | 1,183 | 1,162 | 1,178 | -15 | -1.3% | 46,900 |
| 2014/07/08 | 1,195 | 1,198 | 1,164 | 1,193 | +14 | +1.2% | 69,300 |
| 2014/07/07 | 1,150 | 1,188 | 1,140 | 1,179 | +30 | +2.6% | 62,500 |
| 2014/07/04 | 1,146 | 1,150 | 1,140 | 1,149 | +16 | +1.4% | 40,900 |
| 2014/07/03 | 1,135 | 1,149 | 1,123 | 1,133 | -2 | -0.2% | 39,300 |
| 2014/07/02 | 1,138 | 1,140 | 1,125 | 1,135 | +4 | +0.4% | 42,100 |
| 2014/07/01 | 1,131 | 1,137 | 1,112 | 1,131 | +9 | +0.8% | 49,900 |
2601～
2650
件表示中 / 3693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 | 116,400円 | -0.5% | +3.0% | 4.90% | 8.16倍 | 0.59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 | 140,000円 | +2.1% | -5.1% | 4.07% | 8.23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 |
| ウインパートナ | 130,500円 | +1.2% | +3.8% | 3.98% | 20.24倍 | 1.64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 |
| 杉本商 | 170,900円 | +4.7% | +1.9% | 3.16% | 16.92倍 | 0.92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 |
| フォーバル | 139,100円 | +5.5% | +7.0% | 2.16% | 17.25倍 | 2.20倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
