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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 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 |
| 2012/09/19 | 65 | 65 | 64.2 | 64.3 | -0.7 | -1.1% | 6,800 |
| 2012/09/18 | 64.9 | 65.9 | 64.9 | 65 | -0.1 | -0.2% | 7,600 |
| 2012/09/14 | 65.1 | 65.8 | 65.1 | 65.1 | -0.4 | -0.6% | 9,000 |
| 2012/09/13 | 65 | 65.5 | 65 | 65.5 | +0.4 | +0.6% | 9,200 |
| 2012/09/12 | 65.8 | 66.5 | 65 | 65.1 | -2.2 | -3.3% | 14,800 |
| 2012/09/11 | 66.3 | 67.3 | 65.8 | 67.3 | -0.5 | -0.7% | 2,200 |
| 2012/09/10 | 66.5 | 67.8 | 66.5 | 67.8 | +0.2 | +0.3% | 5,000 |
| 2012/09/07 | 70 | 71.5 | 67 | 67.6 | -1.2 | -1.7% | 8,800 |
| 2012/09/06 | 68.8 | 69.9 | 68.8 | 68.8 | +0.3 | +0.4% | 7,800 |
| 2012/09/05 | 65.6 | 68.5 | 65.6 | 68.5 | +2.1 | +3.2% | 9,600 |
| 2012/09/04 | 65.8 | 68.4 | 65 | 66.4 | +0.4 | +0.6% | 12,000 |
| 2012/09/03 | 66.1 | 66.1 | 66 | 66 | -1 | -1.5% | 2,400 |
| 2012/08/31 | 66.1 | 67 | 66.1 | 67 | -1.2 | -1.8% | 2,000 |
| 2012/08/30 | 66 | 68.2 | 65.9 | 68.2 | +1.2 | +1.8% | 3,800 |
| 2012/08/29 | 66 | 67 | 65.8 | 67 | +1.2 | +1.8% | 5,400 |
| 2012/08/28 | 69.3 | 69.3 | 65.8 | 65.8 | -3.5 | -5.1% | 8,600 |
| 2012/08/27 | 69.9 | 69.9 | 68 | 69.3 | +0.8 | +1.2% | 7,200 |
| 2012/08/24 | 67.8 | 68.5 | 67.5 | 68.5 | +0.6 | +0.9% | 6,800 |
| 2012/08/23 | 66.6 | 68.3 | 66.6 | 67.9 | +1.4 | +2.1% | 10,000 |
| 2012/08/22 | 66.7 | 66.8 | 66.3 | 66.5 | -0.2 | -0.3% | 3,400 |
| 2012/08/21 | 66.5 | 66.7 | 66 | 66.7 | +0.7 | +1.1% | 4,600 |
| 2012/08/20 | 66.2 | 66.8 | 65.8 | 66 | +0.6 | +0.9% | 6,000 |
| 2012/08/17 | 67 | 67.4 | 65.4 | 65.4 | -1.6 | -2.4% | 14,400 |
| 2012/08/16 | 66.3 | 67 | 66 | 67 | +0.5 | +0.8% | 9,400 |
| 2012/08/15 | 65.8 | 66.5 | 65.5 | 66.5 | +0.7 | +1.1% | 5,800 |
| 2012/08/14 | 66 | 67.3 | 65.7 | 65.8 | -2 | -2.9% | 10,200 |
| 2012/08/13 | 66.2 | 68 | 65.6 | 67.8 | +0.8 | +1.2% | 12,600 |
| 2012/08/10 | 68.2 | 68.2 | 66 | 67 | -0.3 | -0.4% | 7,600 |
| 2012/08/09 | 69 | 69 | 66.1 | 67.3 | -1.7 | -2.5% | 19,800 |
| 2012/08/08 | 69.1 | 70 | 69 | 69 | -1 | -1.4% | 4,400 |
| 2012/08/07 | 70.1 | 70.1 | 69.3 | 70 | -0.7 | -1% | 3,600 |
| 2012/08/06 | 70.2 | 70.7 | 69.8 | 70.7 | +0.7 | +1% | 5,800 |
| 2012/08/03 | 71 | 71.8 | 70 | 70 | -1 | -1.4% | 9,800 |
| 2012/08/02 | 73.4 | 74.4 | 70.4 | 71 | -6.4 | -8.3% | 44,800 |
| 2012/08/01 | 71 | 78.8 | 71 | 77.4 | +4.9 | +6.8% | 31,800 |
| 2012/07/31 | 70.8 | 73 | 70.6 | 72.5 | -0.5 | -0.7% | 8,600 |
| 2012/07/30 | 73 | 73 | 73 | 73 | +0.5 | +0.7% | 1,200 |
| 2012/07/27 | 70.5 | 73.5 | 70.5 | 72.5 | ±0 | ±0% | 9,200 |
| 2012/07/26 | 71.9 | 72.5 | 70.3 | 72.5 | +1 | +1.4% | 5,800 |
| 2012/07/25 | 71 | 71.5 | 70 | 71.5 | +1.3 | +1.9% | 10,400 |
| 2012/07/24 | 70.1 | 71.3 | 70 | 70.2 | -2.3 | -3.2% | 7,000 |
3151～
3200
件表示中 / 4745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 | 24,200円 | +17.9% | +21.2% | 4.13% | 8.07倍 | 1.37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 |
| ラバブルマケ | 144,100円 | +24.9% | +2.0% | 0.00% | 22.35倍 | 5.32倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| Ｄ＆Ｍカンパニ | 92,000円 | +13.4% | -23.7% | 2.17% | 13.82倍 | 0.99倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| アウンコンサル | 27,000円 | +25.9% | - | 0.00% | - | 6.07倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＡＨＣＧ | 96,100円 | +5.7% | +5.8% | 1.25% | 18.40倍 | 1.66倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
