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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/30 | 1,090 | 1,125 | 1,083 | 1,122 | +33 | +3% | 36,700 |
| 2014/06/27 | 1,100 | 1,132 | 1,083 | 1,089 | -11 | -1% | 82,100 |
| 2014/06/26 | 1,050 | 1,120 | 1,046 | 1,100 | +72 | +7% | 151,400 |
| 2014/06/25 | 1,022 | 1,038 | 1,022 | 1,028 | -10 | -1% | 37,200 |
| 2014/06/24 | 1,030 | 1,040 | 1,025 | 1,038 | -2 | -0.2% | 39,000 |
| 2014/06/23 | 1,034 | 1,044 | 1,034 | 1,040 | +9 | +0.9% | 34,500 |
| 2014/06/20 | 1,039 | 1,040 | 1,026 | 1,031 | -7 | -0.7% | 45,800 |
| 2014/06/19 | 1,044 | 1,044 | 1,028 | 1,038 | +2 | +0.2% | 38,600 |
| 2014/06/18 | 1,031 | 1,037 | 1,023 | 1,036 | -1 | -0.1% | 34,000 |
| 2014/06/17 | 1,045 | 1,047 | 1,033 | 1,037 | -3 | -0.3% | 37,700 |
| 2014/06/16 | 1,049 | 1,049 | 1,036 | 1,040 | -9 | -0.9% | 30,800 |
| 2014/06/13 | 1,045 | 1,049 | 1,022 | 1,049 | +13 | +1.3% | 62,000 |
| 2014/06/12 | 1,027 | 1,042 | 1,027 | 1,036 | -9 | -0.9% | 24,600 |
| 2014/06/11 | 1,025 | 1,050 | 1,024 | 1,045 | +13 | +1.3% | 25,500 |
| 2014/06/10 | 1,025 | 1,040 | 1,025 | 1,032 | +8 | +0.8% | 48,900 |
| 2014/06/09 | 1,029 | 1,039 | 1,010 | 1,024 | +2 | +0.2% | 38,000 |
| 2014/06/06 | 1,025 | 1,045 | 1,019 | 1,022 | +5 | +0.5% | 56,400 |
| 2014/06/05 | 1,006 | 1,020 | 980 | 1,017 | +19 | +1.9% | 56,400 |
| 2014/06/04 | 1,000 | 1,011 | 991 | 998 | -11 | -1.1% | 39,200 |
| 2014/06/03 | 1,012 | 1,013 | 1,001 | 1,009 | ±0 | ±0% | 29,300 |
| 2014/06/02 | 987 | 1,018 | 987 | 1,009 | +40 | +4.1% | 76,500 |
| 2014/05/30 | 955 | 976 | 950 | 969 | +27 | +2.9% | 89,200 |
| 2014/05/29 | 931 | 953 | 931 | 942 | +1 | +0.1% | 48,200 |
| 2014/05/28 | 952 | 958 | 941 | 941 | -11 | -1.2% | 40,300 |
| 2014/05/27 | 978 | 978 | 951 | 952 | -22 | -2.3% | 43,700 |
2701～
2750
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
