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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,222 | 1,298 | 1,222 | 1,275 | +56 | +4.6% | 41,500 |
| 2025/03/18 | 1,229 | 1,233 | 1,217 | 1,219 | -8 | -0.7% | 13,200 |
| 2025/03/17 | 1,230 | 1,249 | 1,226 | 1,227 | -3 | -0.2% | 16,400 |
| 2025/03/14 | 1,189 | 1,230 | 1,180 | 1,230 | +48 | +4.1% | 21,200 |
| 2025/03/13 | 1,195 | 1,217 | 1,182 | 1,182 | -11 | -0.9% | 11,800 |
| 2025/03/12 | 1,181 | 1,210 | 1,177 | 1,193 | +3 | +0.3% | 9,800 |
| 2025/03/11 | 1,199 | 1,203 | 1,159 | 1,190 | -21 | -1.7% | 32,300 |
| 2025/03/10 | 1,205 | 1,231 | 1,198 | 1,211 | +10 | +0.8% | 28,800 |
| 2025/03/07 | 1,210 | 1,216 | 1,198 | 1,201 | -30 | -2.4% | 13,500 |
| 2025/03/06 | 1,218 | 1,234 | 1,210 | 1,231 | +23 | +1.9% | 12,400 |
| 2025/03/05 | 1,236 | 1,254 | 1,197 | 1,208 | +1 | +0.1% | 41,700 |
| 2025/03/04 | 1,218 | 1,224 | 1,195 | 1,207 | -14 | -1.1% | 17,500 |
| 2025/03/03 | 1,219 | 1,221 | 1,201 | 1,221 | +20 | +1.7% | 14,300 |
| 2025/02/28 | 1,222 | 1,228 | 1,201 | 1,201 | -30 | -2.4% | 21,600 |
| 2025/02/27 | 1,237 | 1,243 | 1,231 | 1,231 | -6 | -0.5% | 8,100 |
| 2025/02/26 | 1,250 | 1,257 | 1,230 | 1,237 | -13 | -1% | 14,900 |
| 2025/02/25 | 1,240 | 1,281 | 1,240 | 1,250 | +2 | +0.2% | 10,800 |
| 2025/02/21 | 1,257 | 1,275 | 1,243 | 1,248 | -13 | -1% | 27,900 |
| 2025/02/20 | 1,294 | 1,303 | 1,261 | 1,261 | -33 | -2.6% | 27,600 |
| 2025/02/19 | 1,334 | 1,334 | 1,291 | 1,294 | -46 | -3.4% | 29,400 |
| 2025/02/18 | 1,310 | 1,386 | 1,306 | 1,340 | +28 | +2.1% | 51,300 |
| 2025/02/17 | 1,325 | 1,354 | 1,310 | 1,312 | -14 | -1.1% | 15,100 |
| 2025/02/14 | 1,386 | 1,386 | 1,325 | 1,326 | -52 | -3.8% | 20,100 |
| 2025/02/13 | 1,414 | 1,427 | 1,365 | 1,378 | +3 | +0.2% | 28,600 |
| 2025/02/12 | 1,358 | 1,411 | 1,350 | 1,375 | +15 | +1.1% | 32,300 |
| 2025/02/10 | 1,311 | 1,362 | 1,303 | 1,360 | +50 | +3.8% | 26,500 |
| 2025/02/07 | 1,328 | 1,330 | 1,308 | 1,310 | -20 | -1.5% | 11,700 |
| 2025/02/06 | 1,305 | 1,330 | 1,304 | 1,330 | +16 | +1.2% | 12,100 |
| 2025/02/05 | 1,310 | 1,315 | 1,292 | 1,314 | +9 | +0.7% | 30,100 |
| 2025/02/04 | 1,302 | 1,328 | 1,302 | 1,305 | +3 | +0.2% | 19,400 |
| 2025/02/03 | 1,302 | 1,317 | 1,292 | 1,302 | -42 | -3.1% | 36,100 |
| 2025/01/31 | 1,340 | 1,352 | 1,329 | 1,344 | +6 | +0.4% | 27,100 |
| 2025/01/30 | 1,360 | 1,373 | 1,332 | 1,338 | -42 | -3% | 83,100 |
| 2025/01/29 | 1,410 | 1,427 | 1,371 | 1,380 | -48 | -3.4% | 37,400 |
| 2025/01/28 | 1,415 | 1,428 | 1,362 | 1,428 | +11 | +0.8% | 27,400 |
| 2025/01/27 | 1,386 | 1,428 | 1,368 | 1,417 | +67 | +5% | 62,000 |
| 2025/01/24 | 1,344 | 1,372 | 1,340 | 1,350 | +19 | +1.4% | 22,000 |
| 2025/01/23 | 1,385 | 1,395 | 1,331 | 1,331 | -46 | -3.3% | 38,700 |
| 2025/01/22 | 1,396 | 1,408 | 1,366 | 1,377 | +41 | +3.1% | 98,500 |
| 2025/01/21 | 1,350 | 1,360 | 1,330 | 1,336 | -5 | -0.4% | 12,700 |
| 2025/01/20 | 1,302 | 1,356 | 1,302 | 1,341 | +40 | +3.1% | 27,400 |
| 2025/01/17 | 1,296 | 1,347 | 1,294 | 1,301 | ±0 | ±0% | 32,900 |
| 2025/01/16 | 1,368 | 1,379 | 1,301 | 1,301 | -18 | -1.4% | 65,700 |
| 2025/01/15 | 1,350 | 1,355 | 1,315 | 1,319 | -22 | -1.6% | 27,600 |
| 2025/01/14 | 1,350 | 1,380 | 1,333 | 1,341 | -13 | -1% | 43,000 |
| 2025/01/10 | 1,374 | 1,382 | 1,354 | 1,354 | -28 | -2% | 34,500 |
| 2025/01/09 | 1,430 | 1,431 | 1,360 | 1,382 | -49 | -3.4% | 85,100 |
| 2025/01/08 | 1,450 | 1,494 | 1,431 | 1,431 | -31 | -2.1% | 78,700 |
| 2025/01/07 | 1,464 | 1,526 | 1,430 | 1,462 | +2 | +0.1% | 201,000 |
| 2025/01/06 | 1,566 | 1,566 | 1,422 | 1,460 | +194 | +15.3% | 547,400 |
101～
150
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
