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 |
|---|---|---|---|---|---|---|---|
| 2011/09/01 | 71.8 | 72 | 69.9 | 70.1 | -1.1 | -1.5% | 6,000 |
| 2011/08/31 | 73 | 73 | 70 | 71.2 | -2.7 | -3.7% | 21,600 |
| 2011/08/30 | 70.1 | 73.9 | 69.4 | 73.9 | +4.7 | +6.8% | 21,600 |
| 2011/08/29 | 72.1 | 72.5 | 67.8 | 69.2 | -4.4 | -6% | 45,400 |
| 2011/08/26 | 75.5 | 75.5 | 73.1 | 73.6 | -1.1 | -1.5% | 15,600 |
| 2011/08/25 | 72.5 | 77.5 | 72.5 | 74.7 | +3.9 | +5.5% | 81,800 |
| 2011/08/24 | 80.6 | 84 | 69 | 70.8 | -9.1 | -11.4% | 163,000 |
| 2011/08/23 | 90.3 | 94 | 78.1 | 79.9 | -16.4 | -17% | 495,000 |
| 2011/08/22 | 96.3 | 96.3 | 94.3 | 96.3 | +20 | +26.2% | 218,200 |
| 2011/08/19 | 61.3 | 76.3 | 61.3 | 76.3 | +15 | +24.5% | 198,000 |
| 2011/08/18 | 66.8 | 66.8 | 61.1 | 61.3 | -4 | -6.1% | 18,600 |
| 2011/08/17 | 65.2 | 66.8 | 65.2 | 65.3 | -4.4 | -6.3% | 23,800 |
| 2011/08/16 | 68.5 | 73 | 64.5 | 69.7 | +7.2 | +11.5% | 47,800 |
| 2011/08/15 | 61.9 | 64 | 61.8 | 62.5 | +0.4 | +0.6% | 3,600 |
| 2011/08/12 | 64.9 | 64.9 | 62.1 | 62.1 | -2.9 | -4.5% | 11,800 |
| 2011/08/11 | 65 | 65 | 60 | 65 | -0.1 | -0.2% | 17,200 |
| 2011/08/10 | 67.5 | 67.5 | 65.1 | 65.1 | +2.2 | +3.5% | 3,800 |
| 2011/08/09 | 63 | 63 | 58 | 62.9 | -1.2 | -1.9% | 17,600 |
| 2011/08/08 | 68.6 | 68.6 | 63.3 | 64.1 | -4.5 | -6.6% | 8,400 |
| 2011/08/05 | 63.6 | 69.4 | 62.1 | 68.6 | -3.9 | -5.4% | 12,800 |
| 2011/08/04 | 74.4 | 74.4 | 71.4 | 72.5 | -2 | -2.7% | 3,000 |
| 2011/08/03 | 75 | 75 | 71.5 | 74.5 | -0.5 | -0.7% | 14,400 |
| 2011/08/02 | 75.1 | 75.5 | 73.2 | 75 | -5.3 | -6.6% | 19,000 |
| 2011/08/01 | 73.5 | 80.3 | 73.5 | 80.3 | +4.9 | +6.5% | 10,600 |
| 2011/07/29 | 74.1 | 75.4 | 74.1 | 75.4 | +0.9 | +1.2% | 5,600 |
| 2011/07/28 | 75 | 75 | 74.5 | 74.5 | +0.1 | +0.1% | 3,000 |
| 2011/07/27 | 74.9 | 75 | 74.4 | 74.4 | -0.7 | -0.9% | 4,400 |
| 2011/07/26 | 75.9 | 76.5 | 75 | 75.1 | -0.3 | -0.4% | 10,200 |
| 2011/07/25 | 75.1 | 77.1 | 75.1 | 75.4 | +0.4 | +0.5% | 3,200 |
| 2011/07/22 | 74.1 | 78 | 74 | 75 | +0.9 | +1.2% | 18,000 |
| 2011/07/21 | 78 | 78 | 74.1 | 74.1 | -3.9 | -5% | 25,800 |
| 2011/07/20 | 78.8 | 78.8 | 76 | 78 | +1 | +1.3% | 10,800 |
| 2011/07/19 | 76 | 77.4 | 76 | 77 | +1.8 | +2.4% | 1,600 |
| 2011/07/15 | 75.7 | 75.7 | 75.1 | 75.2 | -1.6 | -2.1% | 9,400 |
| 2011/07/14 | 76.5 | 76.9 | 75.7 | 76.8 | +0.8 | +1.1% | 2,800 |
| 2011/07/13 | 77.6 | 79.3 | 75.5 | 76 | -3.5 | -4.4% | 10,400 |
| 2011/07/12 | 80 | 80 | 78 | 79.5 | -2.8 | -3.4% | 8,400 |
| 2011/07/11 | 80 | 82.3 | 77.5 | 82.3 | +3.8 | +4.8% | 18,400 |
| 2011/07/08 | 76.5 | 78.5 | 74.8 | 78.5 | +3.6 | +4.8% | 3,600 |
| 2011/07/07 | 73.7 | 75 | 73.7 | 74.9 | -0.1 | -0.1% | 5,800 |
| 2011/07/06 | 77.1 | 77.1 | 74 | 75 | -0.1 | -0.1% | 8,600 |
| 2011/07/05 | 74.1 | 76.5 | 74.1 | 75.1 | +1.1 | +1.5% | 7,400 |
| 2011/07/04 | 73.5 | 75 | 73.5 | 74 | -1.8 | -2.4% | 8,000 |
| 2011/07/01 | 73.5 | 75.8 | 73.5 | 75.8 | -1.7 | -2.2% | 8,800 |
| 2011/06/30 | 75.5 | 77.5 | 73.2 | 77.5 | +1.9 | +2.5% | 5,800 |
| 2011/06/29 | 76.8 | 76.8 | 73.5 | 75.6 | +2.2 | +3% | 5,000 |
| 2011/06/28 | 73.7 | 76 | 73.4 | 73.4 | +1.2 | +1.7% | 7,200 |
| 2011/06/27 | 75 | 75.9 | 71.8 | 72.2 | -2.8 | -3.7% | 21,600 |
| 2011/06/24 | 75 | 75 | 75 | 75 | -2 | -2.6% | 800 |
| 2011/06/23 | 77 | 77 | 75.5 | 77 | -0.5 | -0.6% | 21,800 |
3351～
3400
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 | 25,400円 | +17.9% | +21.2% | 3.94% | 8.48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 | 104,300円 | +14.4% | -33.9% | 0.00% | 1896.36倍 | 1.13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 | 87,800円 | +2.2% | +600.0% | 0.00% | 34.97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 | 35,500円 | - | - | 1.69% | - | 0.77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 | 38,900円 | +4.8% | +303.8% | 3.60% | 9.13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
