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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 1,349 | 1,355 | 1,337 | 1,341 | +8 | +0.6% | 58,000 |
| 2018/03/05 | 1,368 | 1,376 | 1,320 | 1,333 | -27 | -2% | 86,900 |
| 2018/03/02 | 1,333 | 1,369 | 1,326 | 1,360 | +3 | +0.2% | 66,500 |
| 2018/03/01 | 1,380 | 1,380 | 1,351 | 1,357 | -31 | -2.2% | 42,600 |
| 2018/02/28 | 1,350 | 1,404 | 1,347 | 1,388 | +20 | +1.5% | 79,200 |
| 2018/02/27 | 1,408 | 1,408 | 1,366 | 1,368 | -36 | -2.6% | 56,800 |
| 2018/02/26 | 1,405 | 1,410 | 1,394 | 1,404 | +1 | +0.1% | 68,800 |
| 2018/02/23 | 1,386 | 1,403 | 1,378 | 1,403 | +22 | +1.6% | 51,900 |
| 2018/02/22 | 1,394 | 1,394 | 1,357 | 1,381 | -19 | -1.4% | 55,700 |
| 2018/02/21 | 1,376 | 1,410 | 1,371 | 1,400 | +17 | +1.2% | 61,200 |
| 2018/02/20 | 1,359 | 1,418 | 1,351 | 1,383 | +33 | +2.4% | 155,200 |
| 2018/02/19 | 1,368 | 1,368 | 1,348 | 1,350 | +1 | +0.1% | 43,400 |
| 2018/02/16 | 1,329 | 1,349 | 1,319 | 1,349 | +50 | +3.8% | 82,500 |
| 2018/02/15 | 1,285 | 1,313 | 1,276 | 1,299 | +25 | +2% | 55,000 |
| 2018/02/14 | 1,299 | 1,306 | 1,251 | 1,274 | -15 | -1.2% | 84,600 |
| 2018/02/13 | 1,346 | 1,360 | 1,289 | 1,289 | -37 | -2.8% | 102,300 |
| 2018/02/09 | 1,312 | 1,355 | 1,308 | 1,326 | -50 | -3.6% | 109,800 |
| 2018/02/08 | 1,324 | 1,397 | 1,316 | 1,376 | +68 | +5.2% | 218,600 |
| 2018/02/07 | 1,339 | 1,359 | 1,300 | 1,308 | +7 | +0.5% | 152,500 |
| 2018/02/06 | 1,303 | 1,330 | 1,262 | 1,301 | -78 | -5.7% | 204,100 |
| 2018/02/05 | 1,371 | 1,405 | 1,364 | 1,379 | -43 | -3% | 109,500 |
| 2018/02/02 | 1,433 | 1,443 | 1,402 | 1,422 | -27 | -1.9% | 138,800 |
| 2018/02/01 | 1,373 | 1,449 | 1,371 | 1,449 | +88 | +6.5% | 324,400 |
| 2018/01/31 | 1,315 | 1,372 | 1,311 | 1,361 | +37 | +2.8% | 118,300 |
| 2018/01/30 | 1,332 | 1,352 | 1,305 | 1,324 | -7 | -0.5% | 89,300 |
| 2018/01/29 | 1,353 | 1,369 | 1,325 | 1,331 | -15 | -1.1% | 61,100 |
| 2018/01/26 | 1,389 | 1,389 | 1,346 | 1,346 | -44 | -3.2% | 94,300 |
| 2018/01/25 | 1,374 | 1,397 | 1,367 | 1,390 | +4 | +0.3% | 136,100 |
| 2018/01/24 | 1,328 | 1,393 | 1,326 | 1,386 | +58 | +4.4% | 260,300 |
| 2018/01/23 | 1,340 | 1,370 | 1,318 | 1,328 | -2 | -0.2% | 156,300 |
| 2018/01/22 | 1,298 | 1,338 | 1,292 | 1,330 | +50 | +3.9% | 70,200 |
| 2018/01/19 | 1,301 | 1,312 | 1,276 | 1,280 | -20 | -1.5% | 67,000 |
| 2018/01/18 | 1,298 | 1,328 | 1,293 | 1,300 | ±0 | ±0% | 78,800 |
| 2018/01/17 | 1,331 | 1,331 | 1,296 | 1,300 | -38 | -2.8% | 152,400 |
| 2018/01/16 | 1,410 | 1,410 | 1,328 | 1,338 | -62 | -4.4% | 204,700 |
| 2018/01/15 | 1,370 | 1,408 | 1,359 | 1,400 | +41 | +3% | 160,500 |
| 2018/01/12 | 1,338 | 1,367 | 1,335 | 1,359 | +22 | +1.6% | 128,200 |
| 2018/01/11 | 1,298 | 1,338 | 1,294 | 1,337 | +39 | +3% | 131,300 |
| 2018/01/10 | 1,274 | 1,309 | 1,270 | 1,298 | +36 | +2.9% | 155,200 |
| 2018/01/09 | 1,250 | 1,269 | 1,239 | 1,262 | +10 | +0.8% | 67,400 |
| 2018/01/05 | 1,241 | 1,255 | 1,236 | 1,252 | +8 | +0.6% | 36,500 |
| 2018/01/04 | 1,226 | 1,246 | 1,226 | 1,244 | +18 | +1.5% | 47,800 |
| 2017/12/29 | 1,215 | 1,229 | 1,213 | 1,226 | +4 | +0.3% | 37,100 |
| 2017/12/28 | 1,228 | 1,231 | 1,212 | 1,222 | ±0 | ±0% | 33,700 |
| 2017/12/27 | 1,222 | 1,241 | 1,214 | 1,222 | +2 | +0.2% | 65,200 |
| 2017/12/26 | 1,214 | 1,236 | 1,205 | 1,220 | +2 | +0.2% | 132,600 |
| 2017/12/25 | 1,243 | 1,243 | 1,218 | 1,218 | -27 | -2.2% | 94,600 |
| 2017/12/22 | 1,237 | 1,246 | 1,230 | 1,245 | +3 | +0.2% | 99,800 |
| 2017/12/21 | 1,246 | 1,248 | 1,231 | 1,242 | -8 | -0.6% | 45,500 |
| 2017/12/20 | 1,245 | 1,250 | 1,236 | 1,250 | +5 | +0.4% | 66,900 |
1751～
1800
件表示中 / 3695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 | 62,700円 | +18.1% | - | 0.00% | 254.88倍 | 4.37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 |
| リズム | 375,000円 | +1.2% | +27.1% | 1.95% | 30.95倍 | 1.02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 |
| ＩＭＶ | 151,700円 | +7.6% | +5.2% | 1.58% | 16.09倍 | 2.36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 |
| サイバダイン | 17,400円 | - | - | 0.00% | - | 0.57倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｖテクノロジー | 213,000円 | +25.9% | +25.9% | 3.76% | 20.13倍 | 0.61倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
市場注目の銘柄
チャート関連のコラム
