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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,115 | 1,128 | 1,109 | 1,123 | +18 | +1.6% | 62,400 |
| 2024/01/29 | 1,092 | 1,107 | 1,092 | 1,105 | +13 | +1.2% | 21,600 |
| 2024/01/26 | 1,104 | 1,104 | 1,091 | 1,092 | -14 | -1.3% | 19,700 |
| 2024/01/25 | 1,085 | 1,106 | 1,084 | 1,106 | +23 | +2.1% | 22,400 |
| 2024/01/24 | 1,082 | 1,087 | 1,079 | 1,083 | -5 | -0.5% | 18,900 |
| 2024/01/23 | 1,100 | 1,105 | 1,088 | 1,088 | -11 | -1% | 18,300 |
| 2024/01/22 | 1,090 | 1,102 | 1,085 | 1,099 | +21 | +1.9% | 18,300 |
| 2024/01/19 | 1,081 | 1,084 | 1,076 | 1,078 | +2 | +0.2% | 19,900 |
| 2024/01/18 | 1,090 | 1,094 | 1,060 | 1,076 | -14 | -1.3% | 55,900 |
| 2024/01/17 | 1,107 | 1,107 | 1,090 | 1,090 | -4 | -0.4% | 17,400 |
| 2024/01/16 | 1,116 | 1,116 | 1,090 | 1,094 | -20 | -1.8% | 34,100 |
| 2024/01/15 | 1,097 | 1,116 | 1,095 | 1,114 | +28 | +2.6% | 25,000 |
| 2024/01/12 | 1,100 | 1,100 | 1,081 | 1,086 | -12 | -1.1% | 22,700 |
| 2024/01/11 | 1,099 | 1,106 | 1,087 | 1,098 | +7 | +0.6% | 35,200 |
| 2024/01/10 | 1,102 | 1,109 | 1,076 | 1,091 | -19 | -1.7% | 59,300 |
| 2024/01/09 | 1,110 | 1,111 | 1,098 | 1,110 | +12 | +1.1% | 30,400 |
| 2024/01/05 | 1,093 | 1,105 | 1,092 | 1,098 | +6 | +0.5% | 26,100 |
| 2024/01/04 | 1,095 | 1,098 | 1,076 | 1,092 | +33 | +3.1% | 48,100 |
| 2023/12/29 | 1,041 | 1,064 | 1,041 | 1,059 | +18 | +1.7% | 25,700 |
| 2023/12/28 | 1,032 | 1,042 | 1,032 | 1,041 | +2 | +0.2% | 13,100 |
| 2023/12/27 | 1,039 | 1,039 | 1,027 | 1,039 | +7 | +0.7% | 21,000 |
| 2023/12/26 | 1,040 | 1,041 | 1,031 | 1,032 | +2 | +0.2% | 11,900 |
| 2023/12/25 | 1,049 | 1,049 | 1,027 | 1,030 | -9 | -0.9% | 14,600 |
| 2023/12/22 | 1,030 | 1,042 | 1,030 | 1,039 | +13 | +1.3% | 26,900 |
| 2023/12/21 | 1,030 | 1,035 | 1,026 | 1,026 | -6 | -0.6% | 12,700 |
| 2023/12/20 | 1,035 | 1,040 | 1,031 | 1,032 | -3 | -0.3% | 15,800 |
| 2023/12/19 | 1,026 | 1,035 | 1,021 | 1,035 | +14 | +1.4% | 10,900 |
| 2023/12/18 | 1,025 | 1,027 | 1,015 | 1,021 | -13 | -1.3% | 20,500 |
| 2023/12/15 | 1,033 | 1,039 | 1,031 | 1,034 | -3 | -0.3% | 10,000 |
| 2023/12/14 | 1,039 | 1,050 | 1,032 | 1,037 | +8 | +0.8% | 24,300 |
| 2023/12/13 | 1,041 | 1,041 | 1,029 | 1,029 | -4 | -0.4% | 21,400 |
| 2023/12/12 | 1,057 | 1,057 | 1,033 | 1,033 | -22 | -2.1% | 12,600 |
| 2023/12/11 | 1,037 | 1,055 | 1,028 | 1,055 | +34 | +3.3% | 31,000 |
| 2023/12/08 | 1,062 | 1,067 | 1,017 | 1,021 | -45 | -4.2% | 58,700 |
| 2023/12/07 | 1,071 | 1,072 | 1,054 | 1,066 | -6 | -0.6% | 41,700 |
| 2023/12/06 | 1,047 | 1,074 | 1,046 | 1,072 | +36 | +3.5% | 48,000 |
| 2023/12/05 | 1,038 | 1,058 | 1,029 | 1,036 | +3 | +0.3% | 34,800 |
| 2023/12/04 | 1,043 | 1,044 | 1,031 | 1,033 | -9 | -0.9% | 29,500 |
| 2023/12/01 | 1,065 | 1,069 | 1,039 | 1,042 | -18 | -1.7% | 28,800 |
| 2023/11/30 | 1,031 | 1,060 | 1,031 | 1,060 | +28 | +2.7% | 34,700 |
| 2023/11/29 | 1,036 | 1,047 | 1,030 | 1,032 | -4 | -0.4% | 26,400 |
| 2023/11/28 | 1,008 | 1,036 | 1,003 | 1,036 | +23 | +2.3% | 32,300 |
| 2023/11/27 | 1,028 | 1,028 | 1,013 | 1,013 | -6 | -0.6% | 18,700 |
| 2023/11/24 | 1,030 | 1,032 | 1,013 | 1,019 | -5 | -0.5% | 29,400 |
| 2023/11/22 | 995 | 1,024 | 992 | 1,024 | +29 | +2.9% | 49,400 |
| 2023/11/21 | 994 | 999 | 983 | 995 | +14 | +1.4% | 27,800 |
| 2023/11/20 | 995 | 1,005 | 981 | 981 | -9 | -0.9% | 36,000 |
| 2023/11/17 | 975 | 990 | 975 | 990 | +17 | +1.7% | 25,900 |
| 2023/11/16 | 952 | 975 | 951 | 973 | +16 | +1.7% | 36,200 |
| 2023/11/15 | 962 | 963 | 950 | 957 | ±0 | ±0% | 32,500 |
351～
400
件表示中 / 3735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 | 120,800円 | -0.5% | +3.0% | 4.72% | 8.47倍 | 0.61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 |
| 杉本商 | 179,900円 | +4.7% | +1.9% | 3.00% | 17.18倍 | 0.94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 |
| モリト | 136,700円 | +15.4% | +9.9% | 4.90% | 12.79倍 | 0.91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 |
| トーメンデバ | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
