ジェイテックコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,223 | 1,300 | 1,219 | 1,256 | +24 | +1.9% | 106,200 |
| 2025/08/13 | 1,258 | 1,271 | 1,230 | 1,232 | -20 | -1.6% | 39,400 |
| 2025/08/12 | 1,231 | 1,261 | 1,230 | 1,252 | +12 | +1% | 33,200 |
| 2025/08/08 | 1,221 | 1,252 | 1,221 | 1,240 | +17 | +1.4% | 20,600 |
| 2025/08/07 | 1,230 | 1,233 | 1,220 | 1,223 | -25 | -2% | 20,800 |
| 2025/08/06 | 1,252 | 1,269 | 1,230 | 1,248 | -21 | -1.7% | 23,700 |
| 2025/08/05 | 1,239 | 1,269 | 1,223 | 1,269 | +47 | +3.8% | 40,800 |
| 2025/08/04 | 1,231 | 1,286 | 1,204 | 1,222 | -39 | -3.1% | 111,700 |
| 2025/08/01 | 1,259 | 1,266 | 1,230 | 1,261 | +18 | +1.4% | 36,800 |
| 2025/07/31 | 1,203 | 1,243 | 1,203 | 1,243 | +28 | +2.3% | 27,000 |
| 2025/07/30 | 1,172 | 1,216 | 1,160 | 1,215 | +43 | +3.7% | 49,200 |
| 2025/07/29 | 1,168 | 1,186 | 1,166 | 1,172 | -5 | -0.4% | 29,000 |
| 2025/07/28 | 1,202 | 1,216 | 1,167 | 1,177 | -10 | -0.8% | 36,900 |
| 2025/07/25 | 1,195 | 1,200 | 1,178 | 1,187 | -10 | -0.8% | 26,900 |
| 2025/07/24 | 1,227 | 1,243 | 1,178 | 1,197 | -21 | -1.7% | 65,300 |
| 2025/07/23 | 1,144 | 1,271 | 1,144 | 1,218 | +79 | +6.9% | 183,400 |
| 2025/07/22 | 1,143 | 1,172 | 1,125 | 1,139 | -14 | -1.2% | 76,200 |
| 2025/07/18 | 1,107 | 1,179 | 1,095 | 1,153 | +62 | +5.7% | 120,500 |
| 2025/07/17 | 1,099 | 1,114 | 1,077 | 1,091 | -3 | -0.3% | 58,600 |
| 2025/07/16 | 1,109 | 1,116 | 1,090 | 1,094 | -23 | -2.1% | 57,800 |
| 2025/07/15 | 1,086 | 1,140 | 1,085 | 1,117 | +36 | +3.3% | 173,100 |
| 2025/07/14 | 1,157 | 1,175 | 1,072 | 1,081 | -205 | -15.9% | 248,800 |
| 2025/07/11 | 1,282 | 1,294 | 1,268 | 1,286 | +10 | +0.8% | 11,100 |
| 2025/07/10 | 1,288 | 1,291 | 1,257 | 1,276 | -6 | -0.5% | 17,600 |
| 2025/07/09 | 1,242 | 1,288 | 1,242 | 1,282 | +40 | +3.2% | 24,100 |
| 2025/07/08 | 1,243 | 1,265 | 1,235 | 1,242 | -16 | -1.3% | 17,700 |
| 2025/07/07 | 1,188 | 1,266 | 1,188 | 1,258 | +77 | +6.5% | 38,800 |
| 2025/07/04 | 1,206 | 1,215 | 1,181 | 1,181 | -20 | -1.7% | 24,200 |
| 2025/07/03 | 1,216 | 1,239 | 1,192 | 1,201 | -10 | -0.8% | 37,400 |
| 2025/07/02 | 1,205 | 1,237 | 1,185 | 1,211 | -6 | -0.5% | 47,300 |
| 2025/07/01 | 1,246 | 1,250 | 1,217 | 1,217 | -34 | -2.7% | 18,000 |
| 2025/06/30 | 1,280 | 1,317 | 1,251 | 1,251 | -19 | -1.5% | 36,300 |
| 2025/06/27 | 1,330 | 1,330 | 1,267 | 1,270 | -43 | -3.3% | 53,700 |
| 2025/06/26 | 1,304 | 1,315 | 1,270 | 1,313 | +1 | +0.1% | 53,500 |
| 2025/06/25 | 1,285 | 1,324 | 1,250 | 1,312 | +48 | +3.8% | 47,000 |
| 2025/06/24 | 1,217 | 1,285 | 1,217 | 1,264 | +63 | +5.2% | 74,300 |
| 2025/06/23 | 1,196 | 1,216 | 1,180 | 1,201 | -4 | -0.3% | 38,200 |
| 2025/06/20 | 1,235 | 1,235 | 1,196 | 1,205 | -29 | -2.4% | 28,800 |
| 2025/06/19 | 1,236 | 1,254 | 1,220 | 1,234 | -11 | -0.9% | 19,400 |
| 2025/06/18 | 1,250 | 1,274 | 1,210 | 1,245 | -30 | -2.4% | 23,100 |
| 2025/06/17 | 1,276 | 1,296 | 1,260 | 1,275 | +33 | +2.7% | 49,900 |
| 2025/06/16 | 1,182 | 1,252 | 1,171 | 1,242 | +53 | +4.5% | 39,100 |
| 2025/06/13 | 1,212 | 1,212 | 1,181 | 1,189 | -25 | -2.1% | 19,700 |
| 2025/06/12 | 1,196 | 1,216 | 1,190 | 1,214 | +23 | +1.9% | 19,200 |
| 2025/06/11 | 1,191 | 1,212 | 1,170 | 1,191 | +1 | +0.1% | 25,900 |
| 2025/06/10 | 1,156 | 1,202 | 1,155 | 1,190 | +35 | +3% | 29,600 |
| 2025/06/09 | 1,143 | 1,167 | 1,140 | 1,155 | +21 | +1.9% | 14,700 |
| 2025/06/06 | 1,158 | 1,162 | 1,133 | 1,134 | -26 | -2.2% | 21,800 |
| 2025/06/05 | 1,156 | 1,235 | 1,150 | 1,160 | +9 | +0.8% | 119,200 |
| 2025/06/04 | 1,133 | 1,155 | 1,133 | 1,151 | +15 | +1.3% | 20,400 |
1～
50
件表示中 / 1820件
類似銘柄と比較する
現在ご覧いただいている「ＪＴＥＣＣＯＲＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＴＥＣＣＯＲＰ | 125,600円 | +37.9% | +168.6% | 0.00% | 43.01倍 | 2.67倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＳＨＩＮＰＯ | 122,100円 | +2.5% | +0.1% | 3.44% | 10.15倍 | 0.97倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 日創Ｇ | 109,500円 | +27.7% | +0.4% | 3.65% | 7.69倍 | 0.56倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| 高田機 | 109,700円 | -5.2% | -2.8% | 4.56% | 25.93倍 | 0.31倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＫＴＣ | 249,300円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
