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 |
|---|---|---|---|---|---|---|---|
| 2018/11/05 | 4,425 | 4,680 | 4,365 | 4,590 | +235 | +5.4% | 31,300 |
| 2018/11/02 | 4,230 | 4,355 | 4,200 | 4,355 | +140 | +3.3% | 18,000 |
| 2018/11/01 | 4,235 | 4,320 | 4,130 | 4,215 | -90 | -2.1% | 20,900 |
| 2018/10/31 | 4,225 | 4,400 | 4,205 | 4,305 | +130 | +3.1% | 20,200 |
| 2018/10/30 | 3,845 | 4,260 | 3,845 | 4,175 | +190 | +4.8% | 22,700 |
| 2018/10/29 | 4,115 | 4,260 | 3,915 | 3,985 | -110 | -2.7% | 35,500 |
| 2018/10/26 | 4,480 | 4,480 | 4,005 | 4,095 | -320 | -7.2% | 53,100 |
| 2018/10/25 | 4,585 | 4,610 | 4,370 | 4,415 | -385 | -8% | 44,900 |
| 2018/10/24 | 5,020 | 5,070 | 4,800 | 4,800 | -190 | -3.8% | 22,800 |
| 2018/10/23 | 5,100 | 5,150 | 4,950 | 4,990 | -110 | -2.2% | 14,700 |
| 2018/10/22 | 5,020 | 5,180 | 5,020 | 5,100 | +80 | +1.6% | 13,300 |
| 2018/10/19 | 4,950 | 5,100 | 4,825 | 5,020 | +10 | +0.2% | 14,100 |
| 2018/10/18 | 5,100 | 5,190 | 4,990 | 5,010 | -150 | -2.9% | 17,500 |
| 2018/10/17 | 5,200 | 5,250 | 5,110 | 5,160 | +60 | +1.2% | 24,100 |
| 2018/10/16 | 4,970 | 5,130 | 4,950 | 5,100 | +130 | +2.6% | 15,900 |
| 2018/10/15 | 5,140 | 5,180 | 4,940 | 4,970 | -140 | -2.7% | 27,700 |
| 2018/10/12 | 4,800 | 5,130 | 4,710 | 5,110 | +310 | +6.5% | 40,700 |
| 2018/10/11 | 4,670 | 4,980 | 4,625 | 4,800 | -350 | -6.8% | 68,100 |
| 2018/10/10 | 5,050 | 5,210 | 5,050 | 5,150 | +150 | +3% | 27,600 |
| 2018/10/09 | 5,050 | 5,080 | 4,990 | 5,000 | -120 | -2.3% | 27,800 |
| 2018/10/05 | 5,150 | 5,230 | 5,120 | 5,120 | -130 | -2.5% | 30,600 |
| 2018/10/04 | 5,340 | 5,450 | 5,120 | 5,250 | -90 | -1.7% | 64,600 |
| 2018/10/03 | 5,600 | 5,600 | 5,300 | 5,340 | -310 | -5.5% | 90,700 |
| 2018/10/02 | 5,960 | 5,960 | 5,600 | 5,650 | -210 | -3.6% | 110,100 |
| 2018/10/01 | 5,800 | 5,950 | 5,720 | 5,860 | +200 | +3.5% | 96,500 |
| 2018/09/28 | 5,610 | 5,700 | 5,420 | 5,660 | +120 | +2.2% | 117,400 |
| 2018/09/27 | 5,660 | 5,730 | 5,510 | 5,540 | -200 | -3.5% | 209,200 |
| 2018/09/26 | 5,970 | 6,100 | 5,740 | 5,740 | -320 | -5.3% | 134,900 |
| 2018/09/25 | 5,960 | 6,560 | 5,870 | 6,060 | +80 | +1.3% | 190,900 |
| 2018/09/21 | 5,340 | 6,040 | 5,290 | 5,980 | +840 | +16.3% | 145,900 |
| 2018/09/20 | 5,250 | 5,320 | 5,140 | 5,140 | -90 | -1.7% | 28,900 |
| 2018/09/19 | 5,300 | 5,390 | 5,100 | 5,230 | -30 | -0.6% | 48,800 |
| 2018/09/18 | 5,460 | 5,600 | 5,110 | 5,260 | -260 | -4.7% | 57,700 |
| 2018/09/14 | 5,500 | 5,800 | 5,270 | 5,520 | -80 | -1.4% | 165,700 |
| 2018/09/13 | 5,190 | 5,600 | 5,190 | 5,600 | +705 | +14.4% | 119,900 |
| 2018/09/12 | 4,700 | 4,895 | 4,560 | 4,895 | +250 | +5.4% | 50,500 |
| 2018/09/11 | 4,960 | 4,965 | 4,640 | 4,645 | -260 | -5.3% | 50,200 |
| 2018/09/10 | 4,685 | 4,995 | 4,610 | 4,905 | +355 | +7.8% | 106,100 |
| 2018/09/07 | 4,205 | 4,550 | 4,110 | 4,550 | +330 | +7.8% | 40,800 |
| 2018/09/06 | 4,220 | 4,305 | 4,205 | 4,220 | -55 | -1.3% | 13,900 |
| 2018/09/05 | 4,225 | 4,350 | 4,200 | 4,275 | +25 | +0.6% | 22,000 |
| 2018/09/04 | 4,210 | 4,320 | 4,210 | 4,250 | -15 | -0.4% | 14,400 |
| 2018/09/03 | 4,405 | 4,430 | 4,200 | 4,265 | -190 | -4.3% | 31,100 |
| 2018/08/31 | 4,365 | 4,495 | 4,360 | 4,455 | -50 | -1.1% | 18,100 |
| 2018/08/30 | 4,570 | 4,590 | 4,455 | 4,505 | +5 | +0.1% | 25,400 |
| 2018/08/29 | 4,420 | 4,530 | 4,310 | 4,500 | +85 | +1.9% | 43,800 |
| 2018/08/28 | 4,305 | 4,535 | 4,305 | 4,415 | +160 | +3.8% | 41,000 |
| 2018/08/27 | 4,135 | 4,300 | 4,120 | 4,255 | +190 | +4.7% | 28,100 |
| 2018/08/24 | 4,100 | 4,100 | 4,035 | 4,065 | -40 | -1% | 9,900 |
| 2018/08/23 | 4,050 | 4,175 | 4,050 | 4,105 | -15 | -0.4% | 10,200 |
1651～
1700
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
