ジェイテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/11/30 | 67.5 | 75 | 67.5 | 69.5 | +3 | +4.5% | 109,000 |
| 2012/11/29 | 67.5 | 67.5 | 66.5 | 66.5 | +0.4 | +0.6% | 12,800 |
| 2012/11/28 | 67.5 | 67.5 | 66.1 | 66.1 | -1.4 | -2.1% | 1,000 |
| 2012/11/27 | 67.5 | 67.5 | 66 | 67.5 | ±0 | ±0% | 30,400 |
| 2012/11/26 | 67.5 | 67.5 | 67.5 | 67.5 | +0.1 | +0.1% | 11,800 |
| 2012/11/22 | 67.4 | 67.4 | 67.3 | 67.4 | +1.1 | +1.7% | 4,400 |
| 2012/11/21 | 66.8 | 66.8 | 66.3 | 66.3 | -0.7 | -1% | 2,000 |
| 2012/11/20 | 67.5 | 67.5 | 65.5 | 67 | -0.5 | -0.7% | 4,400 |
| 2012/11/19 | 68.9 | 68.9 | 66.5 | 67.5 | -0.8 | -1.2% | 5,000 |
| 2012/11/16 | 65.1 | 68.3 | 65.1 | 68.3 | +3.5 | +5.4% | 10,200 |
| 2012/11/15 | 64.8 | 64.8 | 64.7 | 64.8 | - | - | 1,000 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 66.1 | 66.3 | 65.5 | 65.5 | -1 | -1.5% | 9,000 |
| 2012/11/12 | 66.3 | 68.5 | 66.3 | 66.5 | +1.1 | +1.7% | 5,400 |
| 2012/11/09 | 66 | 66 | 64.8 | 65.4 | -1.6 | -2.4% | 3,400 |
| 2012/11/08 | 67 | 67 | 67 | 67 | +0.4 | +0.6% | 200 |
| 2012/11/07 | 67.1 | 67.3 | 66.6 | 66.6 | -0.7 | -1% | 4,800 |
| 2012/11/06 | 69.8 | 69.8 | 67.3 | 67.3 | -2.7 | -3.9% | 8,800 |
| 2012/11/05 | 69 | 71 | 69 | 70 | ±0 | ±0% | 21,600 |
| 2012/11/02 | 70.2 | 70.2 | 70 | 70 | -0.2 | -0.3% | 3,400 |
| 2012/11/01 | 71.1 | 71.1 | 70.2 | 70.2 | -1.9 | -2.6% | 13,800 |
| 2012/10/31 | 72.9 | 72.9 | 70.6 | 72.1 | +1.6 | +2.3% | 7,800 |
| 2012/10/30 | 72 | 73.8 | 70.5 | 70.5 | ±0 | ±0% | 13,400 |
| 2012/10/29 | 70.3 | 70.5 | 70.3 | 70.5 | -1.4 | -1.9% | 2,600 |
| 2012/10/26 | 71.9 | 71.9 | 70.3 | 71.9 | -0.1 | -0.1% | 8,600 |
| 2012/10/25 | 72 | 74 | 70.1 | 72 | +0.2 | +0.3% | 32,400 |
| 2012/10/24 | 70 | 71.8 | 70 | 71.8 | +0.5 | +0.7% | 11,000 |
| 2012/10/23 | 69 | 71.5 | 69 | 71.3 | +2.8 | +4.1% | 9,200 |
| 2012/10/22 | 69.3 | 69.3 | 68.4 | 68.5 | -0.4 | -0.6% | 3,200 |
| 2012/10/19 | 68.2 | 68.9 | 68.1 | 68.9 | +0.5 | +0.7% | 4,600 |
| 2012/10/18 | 68.5 | 68.5 | 68.4 | 68.4 | -1.6 | -2.3% | 2,600 |
| 2012/10/17 | 67.4 | 70 | 67.4 | 70 | +1.2 | +1.7% | 7,800 |
| 2012/10/16 | 71 | 71 | 67.5 | 68.8 | -2.2 | -3.1% | 4,200 |
| 2012/10/15 | 65.7 | 73.5 | 65.5 | 71 | +5.2 | +7.9% | 33,200 |
| 2012/10/12 | 66.5 | 66.5 | 65.6 | 65.8 | +0.2 | +0.3% | 3,600 |
| 2012/10/11 | 66.1 | 67 | 65.3 | 65.6 | -1.4 | -2.1% | 9,800 |
| 2012/10/10 | 66.5 | 74 | 65.5 | 67 | +1.6 | +2.4% | 61,200 |
| 2012/10/09 | 66.5 | 67.5 | 65.4 | 65.4 | -1.1 | -1.7% | 12,200 |
| 2012/10/05 | 66.4 | 66.5 | 66.4 | 66.5 | +0.2 | +0.3% | 2,200 |
| 2012/10/04 | 65.7 | 66.3 | 65.4 | 66.3 | +1.3 | +2% | 1,400 |
| 2012/10/03 | 65 | 66 | 65 | 65 | +0.5 | +0.8% | 8,200 |
| 2012/10/02 | 67.5 | 67.5 | 64.5 | 64.5 | -4.5 | -6.5% | 7,600 |
| 2012/10/01 | 68.9 | 71.9 | 68.5 | 69 | +0.1 | +0.1% | 27,200 |
| 2012/09/28 | 67.5 | 71.5 | 66.1 | 68.9 | +1.4 | +2.1% | 69,400 |
| 2012/09/27 | 63.3 | 69.9 | 63.2 | 67.5 | +2.7 | +4.2% | 27,600 |
| 2012/09/26 | 63.2 | 64.9 | 63.1 | 64.8 | +2.3 | +3.7% | 16,800 |
| 2012/09/25 | 62.3 | 63.2 | 62.3 | 62.5 | +0.2 | +0.3% | 6,600 |
| 2012/09/24 | 63.3 | 63.3 | 62.1 | 62.3 | -0.7 | -1.1% | 7,200 |
| 2012/09/21 | 65.5 | 65.5 | 62 | 63 | -2.1 | -3.2% | 27,000 |
| 2012/09/20 | 64.9 | 65.9 | 64.6 | 65.1 | +0.8 | +1.2% | 4,600 |
3051～
3100
件表示中 / 4686件
類似銘柄と比較する
現在ご覧いただいている「ジェイテック」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイテック | 25,500円 | +17.9% | +21.2% | 3.92% | 8.51倍 | 1.44倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| ビジネスコー | 200,500円 | +18.7% | +64.6% | 2.49% | 31.68倍 | 3.19倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| アクアライン | 31,900円 | -13.3% | - | 0.00% | 44.31倍 | -5.34倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| インバウンド | 87,600円 | +2.2% | +600.0% | 0.00% | 34.89倍 | 1.28倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| 一 蔵 | 38,500円 | +4.8% | +303.8% | 3.64% | 9.03倍 | 0.49倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
市場注目の銘柄
チャート関連のコラム
