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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,250 | 1,293 | 1,114 | 1,114 | -279 | -20% | 90,300 |
| 2024/08/02 | 1,440 | 1,440 | 1,393 | 1,393 | -117 | -7.7% | 79,300 |
| 2024/08/01 | 1,560 | 1,560 | 1,467 | 1,510 | -54 | -3.5% | 37,300 |
| 2024/07/31 | 1,553 | 1,564 | 1,515 | 1,564 | +11 | +0.7% | 30,400 |
| 2024/07/30 | 1,607 | 1,607 | 1,553 | 1,553 | -61 | -3.8% | 44,300 |
| 2024/07/29 | 1,582 | 1,637 | 1,582 | 1,614 | +37 | +2.3% | 24,200 |
| 2024/07/26 | 1,550 | 1,593 | 1,550 | 1,577 | +15 | +1% | 13,700 |
| 2024/07/25 | 1,559 | 1,567 | 1,549 | 1,562 | -23 | -1.5% | 25,600 |
| 2024/07/24 | 1,606 | 1,625 | 1,576 | 1,585 | -21 | -1.3% | 17,300 |
| 2024/07/23 | 1,585 | 1,628 | 1,585 | 1,606 | +3 | +0.2% | 28,700 |
| 2024/07/22 | 1,650 | 1,651 | 1,592 | 1,603 | -67 | -4% | 30,100 |
| 2024/07/19 | 1,653 | 1,685 | 1,636 | 1,670 | +17 | +1% | 36,600 |
| 2024/07/18 | 1,667 | 1,680 | 1,653 | 1,653 | -37 | -2.2% | 17,900 |
| 2024/07/17 | 1,662 | 1,699 | 1,662 | 1,690 | +30 | +1.8% | 27,900 |
| 2024/07/16 | 1,688 | 1,689 | 1,660 | 1,660 | -20 | -1.2% | 21,300 |
| 2024/07/12 | 1,632 | 1,685 | 1,625 | 1,680 | +40 | +2.4% | 33,600 |
| 2024/07/11 | 1,596 | 1,643 | 1,592 | 1,640 | +49 | +3.1% | 45,200 |
| 2024/07/10 | 1,613 | 1,618 | 1,579 | 1,591 | -32 | -2% | 26,500 |
| 2024/07/09 | 1,596 | 1,639 | 1,587 | 1,623 | +28 | +1.8% | 38,300 |
| 2024/07/08 | 1,600 | 1,614 | 1,595 | 1,595 | -7 | -0.4% | 17,900 |
| 2024/07/05 | 1,613 | 1,613 | 1,592 | 1,602 | +7 | +0.4% | 11,700 |
| 2024/07/04 | 1,585 | 1,626 | 1,585 | 1,595 | +8 | +0.5% | 26,300 |
| 2024/07/03 | 1,599 | 1,616 | 1,587 | 1,587 | -5 | -0.3% | 16,400 |
| 2024/07/02 | 1,581 | 1,598 | 1,574 | 1,592 | +16 | +1% | 14,500 |
| 2024/07/01 | 1,603 | 1,615 | 1,575 | 1,576 | -35 | -2.2% | 19,800 |
| 2024/06/28 | 1,622 | 1,624 | 1,597 | 1,611 | -20 | -1.2% | 22,800 |
| 2024/06/27 | 1,621 | 1,642 | 1,618 | 1,631 | +10 | +0.6% | 18,200 |
| 2024/06/26 | 1,619 | 1,645 | 1,607 | 1,621 | +3 | +0.2% | 24,600 |
| 2024/06/25 | 1,585 | 1,618 | 1,585 | 1,618 | +33 | +2.1% | 17,100 |
| 2024/06/24 | 1,599 | 1,616 | 1,578 | 1,585 | +1 | +0.1% | 12,100 |
| 2024/06/21 | 1,570 | 1,605 | 1,570 | 1,584 | +11 | +0.7% | 20,500 |
| 2024/06/20 | 1,546 | 1,573 | 1,544 | 1,573 | +34 | +2.2% | 27,800 |
| 2024/06/19 | 1,570 | 1,602 | 1,534 | 1,539 | -56 | -3.5% | 56,700 |
| 2024/06/18 | 1,617 | 1,618 | 1,594 | 1,595 | -21 | -1.3% | 14,500 |
| 2024/06/17 | 1,592 | 1,628 | 1,563 | 1,616 | +24 | +1.5% | 39,000 |
| 2024/06/14 | 1,630 | 1,650 | 1,590 | 1,592 | -66 | -4% | 85,900 |
| 2024/06/13 | 1,717 | 1,758 | 1,645 | 1,658 | -175 | -9.5% | 180,800 |
| 2024/06/12 | 1,832 | 1,850 | 1,828 | 1,833 | +1 | +0.1% | 14,500 |
| 2024/06/11 | 1,821 | 1,843 | 1,821 | 1,832 | -3 | -0.2% | 8,100 |
| 2024/06/10 | 1,816 | 1,836 | 1,811 | 1,835 | +19 | +1% | 16,300 |
| 2024/06/07 | 1,787 | 1,816 | 1,786 | 1,816 | +29 | +1.6% | 12,300 |
| 2024/06/06 | 1,809 | 1,809 | 1,782 | 1,787 | -18 | -1% | 12,300 |
| 2024/06/05 | 1,845 | 1,845 | 1,800 | 1,805 | -31 | -1.7% | 14,500 |
| 2024/06/04 | 1,805 | 1,850 | 1,805 | 1,836 | +20 | +1.1% | 24,500 |
| 2024/06/03 | 1,837 | 1,851 | 1,813 | 1,816 | -33 | -1.8% | 36,900 |
| 2024/05/31 | 1,894 | 1,909 | 1,809 | 1,849 | +35 | +1.9% | 144,600 |
| 2024/05/30 | 1,710 | 1,870 | 1,702 | 1,814 | +87 | +5% | 144,000 |
| 2024/05/29 | 1,760 | 1,776 | 1,727 | 1,727 | -34 | -1.9% | 19,000 |
| 2024/05/28 | 1,731 | 1,791 | 1,731 | 1,761 | +30 | +1.7% | 30,800 |
| 2024/05/27 | 1,728 | 1,735 | 1,710 | 1,731 | +29 | +1.7% | 16,600 |
251～
300
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
