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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 1,445 | 1,471 | 1,395 | 1,395 | -100 | -6.7% | 32,900 |
| 2022/02/22 | 1,503 | 1,519 | 1,471 | 1,495 | -8 | -0.5% | 18,000 |
| 2022/02/21 | 1,542 | 1,542 | 1,474 | 1,503 | -51 | -3.3% | 20,200 |
| 2022/02/18 | 1,497 | 1,561 | 1,475 | 1,554 | +31 | +2% | 26,100 |
| 2022/02/17 | 1,546 | 1,554 | 1,505 | 1,523 | -14 | -0.9% | 15,800 |
| 2022/02/16 | 1,537 | 1,591 | 1,531 | 1,537 | ±0 | ±0% | 17,800 |
| 2022/02/15 | 1,520 | 1,594 | 1,494 | 1,537 | +11 | +0.7% | 22,000 |
| 2022/02/14 | 1,565 | 1,565 | 1,515 | 1,526 | -71 | -4.4% | 22,200 |
| 2022/02/10 | 1,591 | 1,625 | 1,582 | 1,597 | -15 | -0.9% | 18,300 |
| 2022/02/09 | 1,545 | 1,612 | 1,520 | 1,612 | +81 | +5.3% | 16,000 |
| 2022/02/08 | 1,579 | 1,603 | 1,531 | 1,531 | -50 | -3.2% | 15,200 |
| 2022/02/07 | 1,620 | 1,627 | 1,581 | 1,581 | -31 | -1.9% | 12,300 |
| 2022/02/04 | 1,602 | 1,635 | 1,580 | 1,612 | -13 | -0.8% | 27,300 |
| 2022/02/03 | 1,679 | 1,679 | 1,587 | 1,625 | -14 | -0.9% | 21,300 |
| 2022/02/02 | 1,567 | 1,647 | 1,566 | 1,639 | +63 | +4% | 18,800 |
| 2022/02/01 | 1,549 | 1,616 | 1,531 | 1,576 | +65 | +4.3% | 28,900 |
| 2022/01/31 | 1,383 | 1,528 | 1,383 | 1,511 | +112 | +8% | 44,200 |
| 2022/01/28 | 1,401 | 1,441 | 1,358 | 1,399 | -13 | -0.9% | 84,100 |
| 2022/01/27 | 1,522 | 1,526 | 1,405 | 1,412 | -105 | -6.9% | 75,500 |
| 2022/01/26 | 1,550 | 1,561 | 1,512 | 1,517 | -34 | -2.2% | 34,800 |
| 2022/01/25 | 1,620 | 1,650 | 1,551 | 1,551 | -94 | -5.7% | 42,600 |
| 2022/01/24 | 1,642 | 1,667 | 1,610 | 1,645 | -25 | -1.5% | 34,600 |
| 2022/01/21 | 1,694 | 1,700 | 1,650 | 1,670 | -51 | -3% | 39,200 |
| 2022/01/20 | 1,742 | 1,758 | 1,698 | 1,721 | -24 | -1.4% | 30,900 |
| 2022/01/19 | 1,862 | 1,862 | 1,722 | 1,745 | -136 | -7.2% | 44,300 |
| 2022/01/18 | 1,759 | 1,899 | 1,745 | 1,881 | +178 | +10.5% | 88,000 |
| 2022/01/17 | 1,732 | 1,747 | 1,701 | 1,703 | -47 | -2.7% | 11,100 |
| 2022/01/14 | 1,773 | 1,773 | 1,711 | 1,750 | -23 | -1.3% | 14,100 |
| 2022/01/13 | 1,832 | 1,832 | 1,768 | 1,773 | -59 | -3.2% | 20,300 |
| 2022/01/12 | 1,848 | 1,854 | 1,802 | 1,832 | +16 | +0.9% | 14,900 |
| 2022/01/11 | 1,734 | 1,830 | 1,715 | 1,816 | +72 | +4.1% | 35,800 |
| 2022/01/07 | 1,727 | 1,755 | 1,693 | 1,744 | +18 | +1% | 25,600 |
| 2022/01/06 | 1,745 | 1,764 | 1,710 | 1,726 | -59 | -3.3% | 21,200 |
| 2022/01/05 | 1,880 | 1,880 | 1,777 | 1,785 | -95 | -5.1% | 15,600 |
| 2022/01/04 | 1,850 | 1,888 | 1,801 | 1,880 | +55 | +3% | 25,000 |
| 2021/12/30 | 1,820 | 1,829 | 1,770 | 1,825 | -6 | -0.3% | 17,900 |
| 2021/12/29 | 1,695 | 1,831 | 1,690 | 1,831 | +123 | +7.2% | 33,300 |
| 2021/12/28 | 1,698 | 1,735 | 1,669 | 1,708 | +23 | +1.4% | 52,600 |
| 2021/12/27 | 1,775 | 1,785 | 1,684 | 1,685 | -100 | -5.6% | 45,900 |
| 2021/12/24 | 1,823 | 1,841 | 1,776 | 1,785 | -38 | -2.1% | 18,600 |
| 2021/12/23 | 1,840 | 1,866 | 1,819 | 1,823 | -17 | -0.9% | 18,700 |
| 2021/12/22 | 1,799 | 1,848 | 1,781 | 1,840 | +49 | +2.7% | 37,100 |
| 2021/12/21 | 1,770 | 1,816 | 1,731 | 1,791 | +30 | +1.7% | 39,400 |
| 2021/12/20 | 1,828 | 1,828 | 1,761 | 1,761 | -79 | -4.3% | 47,500 |
| 2021/12/17 | 1,880 | 1,888 | 1,835 | 1,840 | -40 | -2.1% | 24,600 |
| 2021/12/16 | 1,890 | 1,925 | 1,866 | 1,880 | +14 | +0.8% | 22,900 |
| 2021/12/15 | 1,840 | 1,873 | 1,830 | 1,866 | +25 | +1.4% | 19,600 |
| 2021/12/14 | 1,880 | 1,880 | 1,832 | 1,841 | -69 | -3.6% | 19,600 |
| 2021/12/13 | 1,926 | 1,945 | 1,876 | 1,910 | -4 | -0.2% | 14,400 |
| 2021/12/10 | 1,967 | 1,967 | 1,900 | 1,914 | -75 | -3.8% | 22,200 |
851～
900
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 | 125,000円 | +37.9% | +168.6% | 0.00% | 42.80倍 | 2.66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 | 121,400円 | +2.5% | +0.1% | 3.46% | 10.09倍 | 0.96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 | 110,000円 | +27.7% | +0.4% | 3.64% | 7.73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 | 110,500円 | -5.2% | -2.8% | 4.52% | 26.12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 | 246,500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
