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 |
|---|---|---|---|---|---|---|---|
| 2020/02/05 | 3,625 | 3,625 | 3,510 | 3,525 | +5 | +0.1% | 26,800 |
| 2020/02/04 | 3,750 | 3,850 | 3,500 | 3,520 | +330 | +10.3% | 189,500 |
| 2020/02/03 | 3,130 | 3,190 | 3,130 | 3,190 | -40 | -1.2% | 9,100 |
| 2020/01/31 | 3,300 | 3,310 | 3,230 | 3,230 | -40 | -1.2% | 11,000 |
| 2020/01/30 | 3,480 | 3,480 | 3,170 | 3,270 | -210 | -6% | 42,100 |
| 2020/01/29 | 3,200 | 3,640 | 3,200 | 3,480 | +290 | +9.1% | 108,800 |
| 2020/01/28 | 3,000 | 3,290 | 3,000 | 3,190 | +185 | +6.2% | 40,000 |
| 2020/01/27 | 3,020 | 3,040 | 3,005 | 3,005 | -40 | -1.3% | 10,100 |
| 2020/01/24 | 3,060 | 3,125 | 3,040 | 3,045 | -15 | -0.5% | 9,100 |
| 2020/01/23 | 3,085 | 3,120 | 3,060 | 3,060 | -25 | -0.8% | 7,800 |
| 2020/01/22 | 3,110 | 3,115 | 3,080 | 3,085 | -25 | -0.8% | 4,200 |
| 2020/01/21 | 3,105 | 3,135 | 3,080 | 3,110 | ±0 | ±0% | 6,100 |
| 2020/01/20 | 3,155 | 3,155 | 3,105 | 3,110 | -25 | -0.8% | 5,800 |
| 2020/01/17 | 3,160 | 3,185 | 3,100 | 3,135 | -15 | -0.5% | 11,200 |
| 2020/01/16 | 3,155 | 3,215 | 3,150 | 3,150 | -5 | -0.2% | 5,400 |
| 2020/01/15 | 3,195 | 3,220 | 3,155 | 3,155 | -40 | -1.3% | 9,600 |
| 2020/01/14 | 3,200 | 3,215 | 3,180 | 3,195 | -5 | -0.2% | 5,600 |
| 2020/01/10 | 3,205 | 3,225 | 3,185 | 3,200 | -45 | -1.4% | 6,800 |
| 2020/01/09 | 3,225 | 3,330 | 3,210 | 3,245 | +60 | +1.9% | 6,100 |
| 2020/01/08 | 3,250 | 3,250 | 3,150 | 3,185 | -75 | -2.3% | 11,900 |
| 2020/01/07 | 3,115 | 3,355 | 3,115 | 3,260 | +130 | +4.2% | 15,900 |
| 2020/01/06 | 3,200 | 3,205 | 3,125 | 3,130 | -130 | -4% | 8,700 |
| 2019/12/30 | 3,295 | 3,295 | 3,225 | 3,260 | -35 | -1.1% | 7,100 |
| 2019/12/27 | 3,400 | 3,425 | 3,290 | 3,295 | -55 | -1.6% | 19,600 |
| 2019/12/26 | 3,100 | 3,350 | 3,085 | 3,350 | +235 | +7.5% | 32,900 |
| 2019/12/25 | 3,150 | 3,150 | 3,085 | 3,115 | -35 | -1.1% | 21,000 |
| 2019/12/24 | 3,230 | 3,250 | 3,110 | 3,150 | -60 | -1.9% | 32,000 |
| 2019/12/23 | 3,300 | 3,330 | 3,200 | 3,210 | -70 | -2.1% | 21,500 |
| 2019/12/20 | 3,265 | 3,335 | 3,265 | 3,280 | +5 | +0.2% | 9,700 |
| 2019/12/19 | 3,360 | 3,360 | 3,245 | 3,275 | -85 | -2.5% | 17,700 |
| 2019/12/18 | 3,430 | 3,445 | 3,360 | 3,360 | -70 | -2% | 5,100 |
| 2019/12/17 | 3,400 | 3,470 | 3,370 | 3,430 | +20 | +0.6% | 13,500 |
| 2019/12/16 | 3,375 | 3,450 | 3,350 | 3,410 | +50 | +1.5% | 13,200 |
| 2019/12/13 | 3,410 | 3,475 | 3,360 | 3,360 | -50 | -1.5% | 11,200 |
| 2019/12/12 | 3,510 | 3,535 | 3,410 | 3,410 | -100 | -2.8% | 13,000 |
| 2019/12/11 | 3,510 | 3,525 | 3,485 | 3,510 | +5 | +0.1% | 3,700 |
| 2019/12/10 | 3,515 | 3,520 | 3,485 | 3,505 | -45 | -1.3% | 4,500 |
| 2019/12/09 | 3,510 | 3,565 | 3,510 | 3,550 | +40 | +1.1% | 3,700 |
| 2019/12/06 | 3,525 | 3,570 | 3,495 | 3,510 | -45 | -1.3% | 8,900 |
| 2019/12/05 | 3,620 | 3,620 | 3,520 | 3,555 | -45 | -1.3% | 7,600 |
| 2019/12/04 | 3,610 | 3,630 | 3,575 | 3,600 | -45 | -1.2% | 7,100 |
| 2019/12/03 | 3,690 | 3,715 | 3,600 | 3,645 | -60 | -1.6% | 12,900 |
| 2019/12/02 | 3,795 | 3,880 | 3,700 | 3,705 | +5 | +0.1% | 21,500 |
| 2019/11/29 | 3,540 | 3,700 | 3,540 | 3,700 | +200 | +5.7% | 19,700 |
| 2019/11/28 | 3,430 | 3,525 | 3,395 | 3,500 | +95 | +2.8% | 11,500 |
| 2019/11/27 | 3,405 | 3,430 | 3,390 | 3,405 | -15 | -0.4% | 9,400 |
| 2019/11/26 | 3,360 | 3,475 | 3,360 | 3,420 | +50 | +1.5% | 12,100 |
| 2019/11/25 | 3,370 | 3,405 | 3,300 | 3,370 | -5 | -0.1% | 12,600 |
| 2019/11/22 | 3,325 | 3,390 | 3,325 | 3,375 | +15 | +0.4% | 6,400 |
| 2019/11/21 | 3,400 | 3,400 | 3,350 | 3,360 | -65 | -1.9% | 5,300 |
1351～
1400
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 | 126,000円 | +37.9% | +168.6% | 0.00% | 43.15倍 | 2.68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 | 118,200円 | +2.5% | +0.1% | 3.55% | 9.83倍 | 0.94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 | 110,700円 | -5.2% | -2.8% | 4.52% | 26.17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 | 245,500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
