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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 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 |
2010/07/09 | 69.8 | 69.8 | 69.8 | 69.8 | +4.8 | +7.4% | 400 |
2010/07/08 | 65 | 65 | 65 | 65 | - | - | 800 |
2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/01 | 63.3 | 63.3 | 63.3 | 63.3 | -8.7 | -12.1% | 400 |
2010/06/30 | 72 | 72 | 72 | 72 | +8.7 | +13.7% | 4,800 |
2010/06/29 | 63.3 | 63.3 | 63.3 | 63.3 | -1.2 | -1.9% | 800 |
2010/06/28 | 72 | 72 | 64.5 | 64.5 | -4.3 | -6.3% | 11,200 |
2010/06/25 | 63.8 | 68.8 | 63.8 | 68.8 | +0.5 | +0.7% | 5,600 |
2010/06/24 | 71.8 | 71.8 | 68.3 | 68.3 | +0.2 | +0.3% | 2,000 |
2010/06/23 | 68.1 | 68.1 | 68.1 | 68.1 | - | - | 400 |
2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/21 | 72.5 | 72.5 | 67.5 | 67.5 | -1.3 | -1.9% | 6,400 |
2010/06/18 | 67.5 | 71.3 | 67.5 | 68.8 | -3.7 | -5.1% | 10,000 |
2010/06/17 | 72.8 | 72.8 | 72.5 | 72.5 | +2.5 | +3.6% | 800 |
2010/06/16 | 68.8 | 70 | 68.8 | 70 | +2.5 | +3.7% | 800 |
2010/06/15 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 400 |
2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/11 | 70 | 70 | 70 | 70 | - | - | 2,000 |
2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/09 | 70 | 70 | 70 | 70 | - | - | 1,200 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/04 | 71.3 | 71.3 | 71.3 | 71.3 | +0.5 | +0.7% | 400 |
2010/06/03 | 70.8 | 70.8 | 70.8 | 70.8 | - | - | 800 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/31 | 65 | 67.5 | 65 | 67.5 | +6.7 | +11% | 800 |
2010/05/28 | 60.8 | 60.8 | 60.8 | 60.8 | +0.3 | +0.5% | 400 |
2010/05/27 | 62.5 | 62.5 | 60.5 | 60.5 | -7 | -10.4% | 1,600 |
2010/05/26 | 68.8 | 68.8 | 67.5 | 67.5 | +2 | +3.1% | 12,800 |
3651~
3700
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 | 39,400円 | +4.8% | +303.8% | 3.55% | 9.24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 | 82,500円 | +51.9% | - | 0.00% | 40.30倍 | 1.40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 | 52,500円 | +9.7% | +115.8% | 3.81% | 5.95倍 | 0.70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 | 190,800円 | +18.7% | +64.6% | 2.62% | 30.14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