ジェクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 59 | 60 | 57 | 58 | +2 | +3.6% | 13,700 |
| 2010/06/15 | 55 | 56 | 55 | 56 | ±0 | ±0% | 900 |
| 2010/06/14 | 57 | 57 | 56 | 56 | +1 | +1.8% | 2,100 |
| 2010/06/11 | 55 | 55 | 52 | 55 | +1 | +1.9% | 11,500 |
| 2010/06/10 | 57 | 57 | 54 | 54 | -1 | -1.8% | 2,200 |
| 2010/06/09 | 55 | 56 | 54 | 55 | +1 | +1.9% | 1,400 |
| 2010/06/08 | 54 | 56 | 52 | 54 | -2 | -3.6% | 17,600 |
| 2010/06/07 | 55 | 57 | 54 | 56 | +1 | +1.8% | 7,400 |
| 2010/06/04 | 56 | 56 | 55 | 55 | ±0 | ±0% | 12,200 |
| 2010/06/03 | 56 | 57 | 55 | 55 | ±0 | ±0% | 29,800 |
| 2010/06/02 | 59 | 66 | 55 | 55 | ±0 | ±0% | 181,100 |
| 2010/06/01 | 54 | 55 | 53 | 55 | -1 | -1.8% | 6,800 |
| 2010/05/31 | 53 | 56 | 53 | 56 | ±0 | ±0% | 6,000 |
| 2010/05/28 | 54 | 56 | 54 | 56 | ±0 | ±0% | 4,200 |
| 2010/05/27 | 54 | 56 | 54 | 56 | +2 | +3.7% | 200 |
| 2010/05/26 | 54 | 56 | 54 | 54 | -2 | -3.6% | 4,000 |
| 2010/05/25 | 59 | 59 | 54 | 56 | +1 | +1.8% | 7,400 |
| 2010/05/24 | 52 | 60 | 52 | 55 | +3 | +5.8% | 14,000 |
| 2010/05/21 | 52 | 54 | 51 | 52 | -4 | -7.1% | 30,400 |
| 2010/05/20 | 55 | 57 | 55 | 56 | +1 | +1.8% | 7,500 |
| 2010/05/19 | 55 | 56 | 53 | 55 | +3 | +5.8% | 9,800 |
| 2010/05/18 | 59 | 59 | 52 | 52 | -7 | -11.9% | 49,600 |
| 2010/05/17 | 60 | 60 | 59 | 59 | -1 | -1.7% | 3,600 |
| 2010/05/14 | 59 | 60 | 59 | 60 | -1 | -1.6% | 20,400 |
| 2010/05/13 | 62 | 62 | 60 | 61 | ±0 | ±0% | 13,500 |
| 2010/05/12 | 61 | 62 | 61 | 61 | ±0 | ±0% | 7,400 |
| 2010/05/11 | 61 | 62 | 61 | 61 | +1 | +1.7% | 6,600 |
| 2010/05/10 | 59 | 60 | 59 | 60 | ±0 | ±0% | 9,500 |
| 2010/05/07 | 60 | 62 | 58 | 60 | -2 | -3.2% | 36,500 |
| 2010/05/06 | 65 | 65 | 61 | 62 | -5 | -7.5% | 29,200 |
| 2010/04/30 | 67 | 67 | 66 | 67 | +1 | +1.5% | 7,500 |
| 2010/04/28 | 67 | 67 | 65 | 66 | -1 | -1.5% | 10,400 |
| 2010/04/27 | 68 | 69 | 66 | 67 | -1 | -1.5% | 19,600 |
| 2010/04/26 | 68 | 68 | 66 | 68 | +1 | +1.5% | 10,200 |
| 2010/04/23 | 68 | 68 | 67 | 67 | -1 | -1.5% | 14,400 |
| 2010/04/22 | 68 | 68 | 66 | 68 | +1 | +1.5% | 23,800 |
| 2010/04/21 | 66 | 67 | 65 | 67 | +1 | +1.5% | 24,800 |
| 2010/04/20 | 65 | 66 | 64 | 66 | +1 | +1.5% | 10,300 |
| 2010/04/19 | 69 | 69 | 64 | 65 | -3 | -4.4% | 51,200 |
| 2010/04/16 | 70 | 70 | 67 | 68 | ±0 | ±0% | 42,400 |
| 2010/04/15 | 68 | 76 | 66 | 68 | +1 | +1.5% | 228,800 |
| 2010/04/14 | 67 | 67 | 67 | 67 | +1 | +1.5% | 6,400 |
| 2010/04/13 | 67 | 68 | 65 | 66 | -2 | -2.9% | 23,700 |
| 2010/04/12 | 65 | 69 | 64 | 68 | +2 | +3% | 28,100 |
| 2010/04/09 | 66 | 66 | 64 | 66 | -1 | -1.5% | 13,200 |
| 2010/04/08 | 65 | 68 | 65 | 67 | +1 | +1.5% | 7,400 |
| 2010/04/07 | 67 | 67 | 65 | 66 | ±0 | ±0% | 10,400 |
| 2010/04/06 | 65 | 68 | 65 | 66 | +2 | +3.1% | 66,900 |
| 2010/04/05 | 64 | 65 | 63 | 64 | ±0 | ±0% | 16,900 |
| 2010/04/02 | 63 | 64 | 61 | 64 | -1 | -1.5% | 40,500 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ジェクシード」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 |
|---|---|---|---|---|---|---|---|---|
| ジェクシード | 14,700円 | +4.3% | +999.9% | 0.00% | 161.54倍 | 3.25倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| リスクモンスター | 47,700円 | -0.4% | -38.4% | 3.14% | 16.71倍 | 0.60倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| モ イ | 25,200円 | -2.8% | -45.5% | 0.00% | 58.61倍 | 1.91倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| ＨＯＵＳＥＩ | 49,300円 | +20.7% | +57.8% | 0.61% | 17.29倍 | 1.11倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。越境ＥＣ事業も展開 |
| エヌジェイＨＤ | 64,900円 | -1.8% | - | 0.00% | 9.55倍 | 2.06倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
市場注目の銘柄
チャート関連のコラム
