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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/25 | 66.2 | 66.2 | 65.5 | 65.5 | -1.5 | -2.2% | 4,400 |
| 2010/05/24 | 67 | 67 | 67 | 67 | +3.7 | +5.8% | 400 |
| 2010/05/21 | 64 | 68.3 | 63.3 | 63.3 | - | - | 4,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 71 | 71 | 65 | 65 | -3.8 | -5.5% | 2,000 |
| 2010/05/18 | 71.3 | 71.3 | 68.8 | 68.8 | +5 | +7.8% | 4,400 |
| 2010/05/17 | 62.5 | 63.8 | 62.5 | 63.8 | +1.3 | +2.1% | 2,800 |
| 2010/05/14 | 67.5 | 67.5 | 62.5 | 62.5 | -6.3 | -9.2% | 13,200 |
| 2010/05/13 | 68.8 | 68.8 | 68.8 | 68.8 | +1.3 | +1.9% | 400 |
| 2010/05/12 | 74.8 | 74.8 | 67.5 | 67.5 | -7.5 | -10% | 5,600 |
| 2010/05/11 | 74.8 | 75 | 74.8 | 75 | ±0 | ±0% | 5,200 |
| 2010/05/10 | 75 | 75 | 72.5 | 75 | ±0 | ±0% | 5,200 |
| 2010/05/07 | 73.4 | 78.8 | 73.4 | 75 | -15.9 | -17.5% | 23,600 |
| 2010/05/06 | 99.8 | 99.8 | 88 | 90.9 | -8.9 | -8.9% | 5,600 |
| 2010/04/30 | 87.5 | 106.8 | 86.5 | 99.8 | +1 | +1% | 34,800 |
| 2010/04/28 | 77.8 | 98.8 | 77.8 | 98.8 | +17.5 | +21.5% | 96,800 |
| 2010/04/27 | 72.5 | 81.3 | 72.5 | 81.3 | +11 | +15.6% | 18,000 |
3701～
3750
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
