ジャパン・ティッシュエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,239 | 1,303 | 1,233 | 1,285 | +94 | +7.9% | 287,400 |
| 2018/07/19 | 1,221 | 1,226 | 1,188 | 1,191 | -20 | -1.7% | 71,400 |
| 2018/07/18 | 1,173 | 1,211 | 1,173 | 1,211 | +40 | +3.4% | 66,700 |
| 2018/07/17 | 1,200 | 1,212 | 1,163 | 1,171 | -13 | -1.1% | 116,200 |
| 2018/07/13 | 1,182 | 1,204 | 1,182 | 1,184 | -1 | -0.1% | 79,300 |
| 2018/07/12 | 1,136 | 1,195 | 1,136 | 1,185 | +35 | +3% | 96,900 |
| 2018/07/11 | 1,174 | 1,174 | 1,131 | 1,150 | -10 | -0.9% | 49,500 |
| 2018/07/10 | 1,175 | 1,185 | 1,157 | 1,160 | -11 | -0.9% | 57,400 |
| 2018/07/09 | 1,139 | 1,173 | 1,126 | 1,171 | +17 | +1.5% | 127,300 |
| 2018/07/06 | 1,120 | 1,158 | 1,112 | 1,154 | +33 | +2.9% | 96,300 |
| 2018/07/05 | 1,169 | 1,181 | 1,117 | 1,121 | -48 | -4.1% | 124,100 |
| 2018/07/04 | 1,168 | 1,197 | 1,159 | 1,169 | +4 | +0.3% | 99,200 |
| 2018/07/03 | 1,200 | 1,202 | 1,150 | 1,165 | -35 | -2.9% | 146,800 |
| 2018/07/02 | 1,239 | 1,239 | 1,200 | 1,200 | -18 | -1.5% | 83,300 |
| 2018/06/29 | 1,216 | 1,224 | 1,207 | 1,218 | +14 | +1.2% | 61,500 |
| 2018/06/28 | 1,243 | 1,244 | 1,202 | 1,204 | -39 | -3.1% | 111,500 |
| 2018/06/27 | 1,235 | 1,256 | 1,225 | 1,243 | +5 | +0.4% | 85,000 |
| 2018/06/26 | 1,244 | 1,255 | 1,228 | 1,238 | +9 | +0.7% | 77,200 |
| 2018/06/25 | 1,248 | 1,268 | 1,216 | 1,229 | -8 | -0.6% | 117,800 |
| 2018/06/22 | 1,277 | 1,285 | 1,235 | 1,237 | -39 | -3.1% | 212,800 |
| 2018/06/21 | 1,271 | 1,292 | 1,271 | 1,276 | +6 | +0.5% | 49,000 |
| 2018/06/20 | 1,244 | 1,270 | 1,225 | 1,270 | +15 | +1.2% | 139,400 |
| 2018/06/19 | 1,285 | 1,287 | 1,248 | 1,255 | -30 | -2.3% | 101,300 |
| 2018/06/18 | 1,315 | 1,317 | 1,273 | 1,285 | -36 | -2.7% | 118,800 |
| 2018/06/15 | 1,331 | 1,342 | 1,320 | 1,321 | -5 | -0.4% | 47,100 |
| 2018/06/14 | 1,365 | 1,365 | 1,325 | 1,326 | -33 | -2.4% | 50,000 |
| 2018/06/13 | 1,370 | 1,380 | 1,357 | 1,359 | -6 | -0.4% | 68,400 |
| 2018/06/12 | 1,331 | 1,369 | 1,328 | 1,365 | +38 | +2.9% | 63,600 |
| 2018/06/11 | 1,369 | 1,374 | 1,327 | 1,327 | -38 | -2.8% | 103,100 |
| 2018/06/08 | 1,314 | 1,370 | 1,314 | 1,365 | +46 | +3.5% | 112,500 |
| 2018/06/07 | 1,295 | 1,322 | 1,295 | 1,319 | +24 | +1.9% | 50,700 |
| 2018/06/06 | 1,292 | 1,314 | 1,278 | 1,295 | -5 | -0.4% | 83,000 |
| 2018/06/05 | 1,315 | 1,323 | 1,285 | 1,300 | -4 | -0.3% | 98,800 |
| 2018/06/04 | 1,325 | 1,326 | 1,296 | 1,304 | -24 | -1.8% | 99,700 |
| 2018/06/01 | 1,340 | 1,350 | 1,309 | 1,328 | -20 | -1.5% | 97,800 |
| 2018/05/31 | 1,341 | 1,373 | 1,332 | 1,348 | +3 | +0.2% | 118,800 |
| 2018/05/30 | 1,336 | 1,349 | 1,323 | 1,345 | -10 | -0.7% | 74,400 |
| 2018/05/29 | 1,388 | 1,398 | 1,347 | 1,355 | -33 | -2.4% | 132,100 |
| 2018/05/28 | 1,414 | 1,420 | 1,381 | 1,388 | -26 | -1.8% | 93,600 |
| 2018/05/25 | 1,440 | 1,444 | 1,401 | 1,414 | -33 | -2.3% | 114,500 |
| 2018/05/24 | 1,475 | 1,484 | 1,445 | 1,447 | -33 | -2.2% | 97,000 |
| 2018/05/23 | 1,480 | 1,495 | 1,464 | 1,480 | +9 | +0.6% | 95,400 |
| 2018/05/22 | 1,481 | 1,488 | 1,461 | 1,471 | -3 | -0.2% | 81,400 |
| 2018/05/21 | 1,466 | 1,482 | 1,460 | 1,474 | +22 | +1.5% | 67,100 |
| 2018/05/18 | 1,469 | 1,476 | 1,432 | 1,452 | -15 | -1% | 146,100 |
| 2018/05/17 | 1,520 | 1,524 | 1,464 | 1,467 | +7 | +0.5% | 186,400 |
| 2018/05/16 | 1,451 | 1,478 | 1,439 | 1,460 | +9 | +0.6% | 80,400 |
| 2018/05/15 | 1,477 | 1,483 | 1,437 | 1,451 | -24 | -1.6% | 116,000 |
| 2018/05/14 | 1,463 | 1,490 | 1,457 | 1,475 | +20 | +1.4% | 97,400 |
| 2018/05/11 | 1,471 | 1,476 | 1,443 | 1,455 | -16 | -1.1% | 130,900 |
1701～
1750
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「Ｊ・ＴＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊ・ＴＥＣ | 60,600円 | +18.1% | - | 0.00% | 246.34倍 | 4.22倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| ＩＭＶ | 163,900円 | +7.6% | +5.2% | 1.46% | 17.39倍 | 2.34倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| リズム | 306,500円 | +2.6% | +55.2% | 4.95% | 14.36倍 | 0.78倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| サイバダイン | 17,400円 | - | - | - | - | 0.59倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| ３Ｄマトリックス | 19,100円 | +33.9% | - | 0.00% | 69.96倍 | 12.08倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
