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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 58.5 | 58.5 | 57.5 | 57.5 | +1.5 | +2.7% | 1,200 |
| 2010/09/17 | 56 | 56 | 56 | 56 | +0.5 | +0.9% | 400 |
| 2010/09/16 | 55.5 | 55.5 | 55.5 | 55.5 | ±0 | ±0% | 5,200 |
| 2010/09/15 | 55.5 | 55.5 | 55.5 | 55.5 | ±0 | ±0% | 2,400 |
| 2010/09/14 | 55.5 | 55.5 | 55.5 | 55.5 | ±0 | ±0% | 4,000 |
| 2010/09/13 | 57.5 | 57.5 | 55.5 | 55.5 | - | - | 3,200 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 57.5 | 57.5 | 57.5 | 57.5 | ±0 | ±0% | 2,800 |
| 2010/09/07 | 57.5 | 57.5 | 57.5 | 57.5 | - | - | 400 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 54 | 54 | 54 | 54 | -1.5 | -2.7% | 400 |
| 2010/08/30 | 55.5 | 55.5 | 55.5 | 55.5 | - | - | 400 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 62.5 | 62.5 | 62.5 | 62.5 | +1.2 | +2% | 12,400 |
| 2010/08/25 | 61.3 | 61.3 | 61.2 | 61.3 | -0.7 | -1.1% | 3,600 |
| 2010/08/24 | 62 | 62 | 62 | 62 | +8.2 | +15.2% | 400 |
| 2010/08/23 | 64.5 | 64.5 | 53.8 | 53.8 | -5.7 | -9.6% | 6,400 |
| 2010/08/20 | 59.5 | 59.5 | 59.5 | 59.5 | - | - | 1,200 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 62 | 62 | 62 | 62 | +7.4 | +13.6% | 1,600 |
| 2010/08/17 | 54.6 | 54.6 | 54.6 | 54.6 | +0.3 | +0.6% | 400 |
| 2010/08/16 | 54.3 | 54.3 | 54.3 | 54.3 | -5 | -8.4% | 6,000 |
| 2010/08/13 | 60.5 | 60.5 | 59.3 | 59.3 | - | - | 1,200 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 59.5 | 62.5 | 59.5 | 62.5 | - | - | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 60 | 60 | 59.5 | 59.5 | -3 | -4.8% | 2,000 |
| 2010/08/03 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 2,400 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 400 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 67.5 | 67.5 | 67.5 | 67.5 | -3.3 | -4.7% | 400 |
| 2010/07/26 | 70.8 | 70.8 | 70.8 | 70.8 | +3.3 | +4.9% | 11,600 |
| 2010/07/23 | 71 | 71 | 67.5 | 67.5 | ±0 | ±0% | 6,800 |
| 2010/07/22 | 70 | 70 | 67.5 | 67.5 | ±0 | ±0% | 3,600 |
| 2010/07/21 | 68.8 | 68.8 | 67.5 | 67.5 | ±0 | ±0% | 800 |
| 2010/07/20 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 800 |
| 2010/07/16 | 68.8 | 68.8 | 68.8 | 68.8 | - | - | 400 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 70 | 70 | 70 | 70 | +0.2 | +0.3% | 4,800 |
3651～
3700
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
