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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 74 | 74 | 69 | 70.3 | -2.2 | -3% | 23,200 |
| 2010/04/23 | 70 | 72.5 | 70 | 72.5 | +4.9 | +7.2% | 800 |
| 2010/04/22 | 67.6 | 67.6 | 67.6 | 67.6 | +1.2 | +1.8% | 400 |
| 2010/04/21 | 66.3 | 66.4 | 66.3 | 66.4 | +0.9 | +1.4% | 800 |
| 2010/04/20 | 65.5 | 65.5 | 65.5 | 65.5 | - | - | 400 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 70 | 70 | 69.3 | 69.3 | +0.3 | +0.4% | 1,600 |
| 2010/04/15 | 65.5 | 69 | 63.3 | 69 | +3.2 | +4.9% | 5,600 |
| 2010/04/14 | 65 | 65.8 | 65 | 65.8 | +0.8 | +1.2% | 2,800 |
| 2010/04/13 | 68.8 | 68.8 | 63.8 | 65 | -2.5 | -3.7% | 8,000 |
| 2010/04/12 | 71.8 | 71.8 | 67.5 | 67.5 | -4.5 | -6.3% | 2,000 |
| 2010/04/09 | 63.8 | 74 | 63.8 | 72 | +9.5 | +15.2% | 34,400 |
| 2010/04/08 | 60 | 62.5 | 60 | 62.5 | +6 | +10.6% | 11,600 |
| 2010/04/07 | 56.5 | 56.5 | 56.5 | 56.5 | +0.7 | +1.3% | 400 |
| 2010/04/06 | 55.5 | 55.8 | 55.5 | 55.8 | +0.5 | +0.9% | 3,600 |
| 2010/04/05 | 55 | 55.8 | 55 | 55.3 | +3.5 | +6.8% | 4,000 |
| 2010/04/02 | 51 | 51.8 | 51 | 51.8 | +1 | +2% | 2,400 |
| 2010/04/01 | 55 | 55 | 50.8 | 50.8 | -1.7 | -3.2% | 2,400 |
| 2010/03/31 | 52.5 | 52.5 | 52.5 | 52.5 | - | - | 1,200 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 57.5 | 57.5 | 52.5 | 52.5 | -5.4 | -9.3% | 1,200 |
| 2010/03/26 | 57.9 | 57.9 | 57.9 | 57.9 | +2.5 | +4.5% | 21,200 |
| 2010/03/25 | 53.8 | 55.4 | 53.8 | 55.4 | - | - | 10,000 |
| 2010/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/23 | 52.5 | 52.5 | 52.5 | 52.5 | -2.3 | -4.2% | 400 |
| 2010/03/19 | 55 | 56.5 | 54.8 | 54.8 | +4 | +7.9% | 2,400 |
| 2010/03/18 | 55.1 | 55.1 | 50.8 | 50.8 | - | - | 10,000 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 55.1 | 55.1 | 55.1 | 55.1 | - | - | 400 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 55.1 | 55.1 | 55.1 | 55.1 | - | - | 400 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 56.3 | 57.5 | 56.3 | 57.5 | - | - | 800 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/05 | 62.5 | 62.5 | 54.5 | 56 | - | - | 9,200 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 60 | 60 | 60 | 60 | +1.2 | +2% | 400 |
| 2010/03/01 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 2,000 |
| 2010/02/26 | 60.3 | 60.3 | 56.5 | 58.8 | -4.7 | -7.4% | 25,200 |
| 2010/02/25 | 60 | 63.5 | 60 | 63.5 | - | - | 8,000 |
| 2010/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/23 | 59.5 | 60 | 59.5 | 60 | +0.5 | +0.8% | 2,800 |
| 2010/02/22 | 59.5 | 59.5 | 59.5 | 59.5 | - | - | 1,200 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 57.5 | 62 | 57.5 | 62 | +3.3 | +5.6% | 800 |
3751～
3800
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
