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 |
|---|---|---|---|---|---|---|---|
| 2011/11/16 | 54.1 | 54.1 | 52.5 | 53.3 | -1.8 | -3.3% | 6,600 |
| 2011/11/15 | 56 | 57.3 | 54.2 | 55.1 | -1.4 | -2.5% | 1,400 |
| 2011/11/14 | 57.5 | 57.5 | 54 | 56.5 | ±0 | ±0% | 4,400 |
| 2011/11/11 | 56.3 | 57.7 | 56.3 | 56.5 | -0.5 | -0.9% | 5,000 |
| 2011/11/10 | 56.7 | 57.5 | 53.5 | 57 | -2.6 | -4.4% | 39,400 |
| 2011/11/09 | 60.6 | 60.6 | 59.6 | 59.6 | -1.4 | -2.3% | 3,400 |
| 2011/11/08 | 62 | 62 | 60.5 | 61 | -2 | -3.2% | 3,400 |
| 2011/11/07 | 63 | 63 | 63 | 63 | +0.5 | +0.8% | 400 |
| 2011/11/04 | 62.6 | 63 | 62.5 | 62.5 | +0.2 | +0.3% | 1,800 |
| 2011/11/02 | 63 | 63.6 | 62.1 | 62.3 | -1 | -1.6% | 3,400 |
| 2011/11/01 | 63.1 | 63.3 | 63.1 | 63.3 | -1.6 | -2.5% | 2,600 |
| 2011/10/31 | 62.6 | 64.9 | 62.6 | 64.9 | +1.5 | +2.4% | 400 |
| 2011/10/28 | 63.7 | 65.9 | 63.4 | 63.4 | -0.9 | -1.4% | 9,800 |
| 2011/10/27 | 68 | 68 | 64 | 64.3 | -1.6 | -2.4% | 16,400 |
| 2011/10/26 | 63.6 | 66 | 62.5 | 65.9 | +2.8 | +4.4% | 17,400 |
| 2011/10/25 | 63.1 | 63.5 | 61.8 | 63.1 | +1.5 | +2.4% | 5,800 |
| 2011/10/24 | 61.6 | 61.8 | 61.6 | 61.6 | ±0 | ±0% | 2,800 |
| 2011/10/21 | 62 | 62 | 61.5 | 61.6 | -0.5 | -0.8% | 3,400 |
| 2011/10/20 | 64.2 | 64.7 | 61.5 | 62.1 | -0.8 | -1.3% | 1,400 |
| 2011/10/19 | 64.6 | 64.8 | 62.9 | 62.9 | -1.7 | -2.6% | 1,800 |
| 2011/10/18 | 64 | 64.6 | 63 | 64.6 | +2.1 | +3.4% | 6,600 |
| 2011/10/17 | 64.3 | 64.3 | 62.5 | 62.5 | -3.3 | -5% | 2,400 |
| 2011/10/14 | 65.8 | 65.8 | 65.8 | 65.8 | -0.2 | -0.3% | 400 |
| 2011/10/13 | 61.6 | 66 | 61.6 | 66 | +2.2 | +3.4% | 2,200 |
| 2011/10/12 | 62.2 | 63.8 | 61.5 | 63.8 | +1.6 | +2.6% | 2,200 |
| 2011/10/11 | 59.4 | 64.6 | 59.4 | 62.2 | +2.8 | +4.7% | 7,400 |
| 2011/10/07 | 61 | 61 | 59 | 59.4 | -1.6 | -2.6% | 4,600 |
| 2011/10/06 | 59.6 | 61.8 | 59 | 61 | +0.8 | +1.3% | 7,000 |
| 2011/10/05 | 60 | 63 | 60 | 60.2 | -1.3 | -2.1% | 1,600 |
| 2011/10/04 | 62.3 | 62.3 | 60 | 61.5 | -2.5 | -3.9% | 13,000 |
| 2011/10/03 | 63.1 | 64 | 60.6 | 64 | +0.5 | +0.8% | 3,800 |
| 2011/09/30 | 62 | 71.9 | 62 | 63.5 | +1.5 | +2.4% | 32,000 |
| 2011/09/29 | 66 | 66 | 60.7 | 62 | -4 | -6.1% | 4,800 |
| 2011/09/28 | 59.1 | 66 | 59.1 | 66 | +5.5 | +9.1% | 8,800 |
| 2011/09/27 | 62 | 64.4 | 60.5 | 60.5 | -1.5 | -2.4% | 6,000 |
| 2011/09/26 | 67.4 | 67.4 | 55.6 | 62 | -3.5 | -5.3% | 12,800 |
| 2011/09/22 | 65.6 | 65.7 | 65 | 65.5 | -2 | -3% | 8,200 |
| 2011/09/21 | 67.5 | 72.3 | 67.5 | 67.5 | +0.5 | +0.7% | 16,000 |
| 2011/09/20 | 66 | 67 | 66 | 67 | +0.9 | +1.4% | 2,000 |
| 2011/09/16 | 67.5 | 70.5 | 66.1 | 66.1 | +0.5 | +0.8% | 20,400 |
| 2011/09/15 | 66.5 | 66.8 | 63.5 | 65.6 | -0.9 | -1.4% | 13,800 |
| 2011/09/14 | 66.5 | 67.6 | 66.5 | 66.5 | -2.7 | -3.9% | 16,400 |
| 2011/09/13 | 68.5 | 69.2 | 65.9 | 69.2 | +0.4 | +0.6% | 17,200 |
| 2011/09/12 | 70.5 | 70.5 | 68.8 | 68.8 | -2.7 | -3.8% | 11,200 |
| 2011/09/09 | 70.6 | 73.7 | 70.6 | 71.5 | +0.8 | +1.1% | 8,000 |
| 2011/09/08 | 74 | 74 | 70.1 | 70.7 | -1.8 | -2.5% | 24,200 |
| 2011/09/07 | 71.6 | 73.9 | 70.5 | 72.5 | -1.5 | -2% | 32,200 |
| 2011/09/06 | 76.3 | 77.6 | 71.8 | 74 | -7.3 | -9% | 131,800 |
| 2011/09/05 | 72.6 | 86.8 | 72.6 | 81.3 | +9.5 | +13.2% | 407,200 |
| 2011/09/02 | 71.5 | 78.2 | 71.5 | 71.8 | +1.7 | +2.4% | 37,800 |
3301～
3350
件表示中 / 4677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 | 25,300円 | +17.9% | +21.2% | 3.95% | 8.44倍 | 1.43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 |
| ＡＬｉＮＫ | 103,400円 | +14.4% | -33.9% | 0.00% | 1880.00倍 | 1.12倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| インバウンド | 88,000円 | +2.2% | +600.0% | 0.00% | 35.05倍 | 1.27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 |
| セーラー広告 | 36,200円 | - | - | 1.66% | - | 0.78倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| 一 蔵 | 38,600円 | +4.8% | +303.8% | 3.63% | 9.06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
