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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 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 |
| 2011/06/22 | 72.2 | 77.5 | 72.1 | 77.5 | +3.8 | +5.2% | 23,600 |
| 2011/06/21 | 76.3 | 79.4 | 71.2 | 73.7 | -0.7 | -0.9% | 16,800 |
| 2011/06/20 | 77 | 77 | 73.5 | 74.4 | -0.7 | -0.9% | 3,600 |
| 2011/06/17 | 78.3 | 78.3 | 75.1 | 75.1 | -3.2 | -4.1% | 4,800 |
| 2011/06/16 | 80 | 80 | 78.3 | 78.3 | -1.6 | -2% | 1,600 |
| 2011/06/15 | 81.3 | 81.3 | 76.5 | 79.9 | -1.4 | -1.7% | 14,000 |
| 2011/06/14 | 80 | 81.5 | 77.9 | 81.3 | +1.3 | +1.6% | 23,200 |
| 2011/06/13 | 77.8 | 80 | 77.5 | 80 | +2.5 | +3.2% | 7,800 |
| 2011/06/10 | 77 | 78.5 | 77 | 77.5 | +0.1 | +0.1% | 4,600 |
| 2011/06/09 | 79.5 | 79.5 | 75.5 | 77.4 | -0.1 | -0.1% | 7,600 |
| 2011/06/08 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 4,400 |
| 2011/06/07 | 77 | 77.5 | 75.5 | 77.5 | +1 | +1.3% | 1,200 |
| 2011/06/06 | 78 | 78 | 74.5 | 76.5 | +2 | +2.7% | 3,400 |
| 2011/06/03 | 73.6 | 74.5 | 73.1 | 74.5 | +1.6 | +2.2% | 5,600 |
| 2011/06/02 | 71.5 | 75 | 71.5 | 72.9 | -2.1 | -2.8% | 9,200 |
3401～
3450
件表示中 / 4712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 | 24,800円 | +17.9% | +21.2% | 4.03% | 8.27倍 | 1.40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 |
| 一 蔵 | 39,500円 | +4.8% | +303.8% | 3.54% | 9.26倍 | 0.50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 |
| フレアス | 80,900円 | +51.9% | - | 0.00% | 39.52倍 | 1.37倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| ＪＳＳ | 52,100円 | +9.7% | +115.8% | 3.84% | 5.90倍 | 0.69倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| ビジネスコー | 191,000円 | +18.7% | +64.6% | 2.62% | 30.17倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
