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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 991 | 992 | 979 | 980 | -9 | -0.9% | 32,100 |
| 2024/07/23 | 996 | 999 | 988 | 989 | -1 | -0.1% | 21,200 |
| 2024/07/22 | 1,000 | 1,003 | 986 | 990 | -13 | -1.3% | 32,400 |
| 2024/07/19 | 1,009 | 1,013 | 1,002 | 1,003 | -9 | -0.9% | 13,700 |
| 2024/07/18 | 1,014 | 1,019 | 1,009 | 1,012 | -4 | -0.4% | 14,600 |
| 2024/07/17 | 1,013 | 1,023 | 1,013 | 1,016 | +3 | +0.3% | 17,100 |
| 2024/07/16 | 1,018 | 1,019 | 1,013 | 1,013 | +4 | +0.4% | 13,200 |
| 2024/07/12 | 1,011 | 1,018 | 1,005 | 1,009 | -1 | -0.1% | 30,600 |
| 2024/07/11 | 1,009 | 1,015 | 1,008 | 1,010 | +11 | +1.1% | 24,700 |
| 2024/07/10 | 1,006 | 1,009 | 995 | 999 | -7 | -0.7% | 32,200 |
| 2024/07/09 | 1,010 | 1,014 | 1,000 | 1,006 | -4 | -0.4% | 27,000 |
| 2024/07/08 | 1,026 | 1,026 | 1,002 | 1,010 | -5 | -0.5% | 38,000 |
| 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 |
251～
300
件表示中 / 3754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 | 133,000円 | -0.5% | +3.0% | 4.29% | 9.32倍 | 0.68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 |
| 進 和 | 339,500円 | +4.1% | +8.9% | 3.30% | 15.17倍 | 1.06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 |
| モリト | 153,900円 | +15.4% | +9.9% | 4.48% | 14.40倍 | 0.98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 |
| 三洋貿易 | 151,800円 | +2.1% | -5.1% | 3.75% | 8.93倍 | 0.87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 |
| コンドーテック | 162,500円 | +7.4% | +2.6% | 3.20% | 12.42倍 | 1.15倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
