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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/01 | 73 | 75 | 72.5 | 75 | +1.5 | +2% | 9,600 |
| 2011/05/31 | 72.1 | 74 | 70.2 | 73.5 | +1.5 | +2.1% | 10,800 |
| 2011/05/30 | 77.5 | 77.5 | 71 | 72 | -4 | -5.3% | 9,800 |
| 2011/05/27 | 75.5 | 77.5 | 75.5 | 76 | +0.2 | +0.3% | 3,800 |
| 2011/05/26 | 76 | 77.5 | 74.8 | 75.8 | -0.2 | -0.3% | 12,400 |
| 2011/05/25 | 75.5 | 77.5 | 75.5 | 76 | -1.5 | -1.9% | 8,600 |
| 2011/05/24 | 76 | 77.5 | 76 | 77.5 | +0.5 | +0.6% | 2,800 |
| 2011/05/23 | 81 | 81 | 76.1 | 77 | -2 | -2.5% | 7,200 |
| 2011/05/20 | 79 | 79.5 | 78 | 79 | +2 | +2.6% | 4,200 |
| 2011/05/19 | 75.1 | 77 | 74.8 | 77 | +1.8 | +2.4% | 11,400 |
| 2011/05/18 | 74.7 | 75.8 | 74.7 | 75.2 | -0.7 | -0.9% | 5,800 |
| 2011/05/17 | 76 | 76.7 | 74.3 | 75.9 | -1.1 | -1.4% | 12,200 |
| 2011/05/16 | 78 | 78 | 75.5 | 77 | -2.3 | -2.9% | 11,000 |
| 2011/05/13 | 81.3 | 81.8 | 79 | 79.3 | -3.2 | -3.9% | 33,600 |
| 2011/05/12 | 83.8 | 83.8 | 81 | 82.5 | -0.1 | -0.1% | 17,000 |
| 2011/05/11 | 81.5 | 84 | 81.5 | 82.6 | -0.9 | -1.1% | 19,200 |
| 2011/05/10 | 86.3 | 86.3 | 81.3 | 83.5 | -2.9 | -3.4% | 49,400 |
3451～
3500
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
