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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 55.5 | 57 | 55 | 56.7 | +0.1 | +0.2% | 18,400 |
| 2011/12/12 | 59 | 59 | 56 | 56.6 | +0.5 | +0.9% | 13,800 |
| 2011/12/09 | 58.4 | 58.4 | 56.1 | 56.1 | -2.3 | -3.9% | 9,200 |
| 2011/12/08 | 56 | 58.4 | 56 | 58.4 | +0.9 | +1.6% | 6,600 |
| 2011/12/07 | 54.4 | 57.5 | 53.5 | 57.5 | +3.2 | +5.9% | 20,000 |
| 2011/12/06 | 55.3 | 55.7 | 53.8 | 54.3 | +0.5 | +0.9% | 13,400 |
| 2011/12/05 | 53.8 | 53.8 | 53.6 | 53.8 | -0.7 | -1.3% | 4,800 |
| 2011/12/02 | 53.5 | 54.8 | 53.5 | 54.5 | -0.3 | -0.5% | 1,200 |
| 2011/12/01 | 54.5 | 55.5 | 52.7 | 54.8 | +0.8 | +1.5% | 8,400 |
| 2011/11/30 | 54 | 54 | 53 | 54 | +1 | +1.9% | 800 |
| 2011/11/29 | 55.7 | 55.7 | 52.1 | 53 | -2 | -3.6% | 6,600 |
| 2011/11/28 | 55 | 55.4 | 55 | 55 | +1.5 | +2.8% | 11,200 |
| 2011/11/25 | 53.1 | 53.5 | 52.1 | 53.5 | +1 | +1.9% | 4,800 |
| 2011/11/24 | 51 | 52.5 | 51 | 52.5 | ±0 | ±0% | 6,000 |
| 2011/11/22 | 52.5 | 52.6 | 52.5 | 52.5 | ±0 | ±0% | 2,200 |
| 2011/11/21 | 52.5 | 52.5 | 52.5 | 52.5 | +0.5 | +1% | 1,000 |
| 2011/11/18 | 54 | 54 | 52 | 52 | -2 | -3.7% | 2,200 |
| 2011/11/17 | 53.1 | 56.5 | 53.1 | 54 | +0.7 | +1.3% | 3,600 |
| 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 |
3351～
3400
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 | 24,100円 | +17.9% | +21.2% | 4.15% | 8.04倍 | 1.36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 | 143,100円 | +24.9% | +2.0% | 0.00% | 22.19倍 | 5.28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 | 91,200円 | +13.4% | -23.7% | 2.19% | 13.70倍 | 0.98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 | 27,500円 | +25.9% | - | 0.00% | - | 6.18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 | 95,700円 | +5.7% | +5.8% | 1.25% | 18.32倍 | 1.65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
