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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,266 | 1,266 | 1,245 | 1,245 | -17 | -1.3% | 50,700 |
| 2017/12/18 | 1,262 | 1,267 | 1,254 | 1,262 | ±0 | ±0% | 38,200 |
| 2017/12/15 | 1,261 | 1,275 | 1,261 | 1,262 | -7 | -0.6% | 60,500 |
| 2017/12/14 | 1,250 | 1,269 | 1,250 | 1,269 | +15 | +1.2% | 58,200 |
| 2017/12/13 | 1,262 | 1,266 | 1,250 | 1,254 | -12 | -0.9% | 40,300 |
| 2017/12/12 | 1,270 | 1,275 | 1,249 | 1,266 | -5 | -0.4% | 49,700 |
| 2017/12/11 | 1,244 | 1,271 | 1,244 | 1,271 | +21 | +1.7% | 46,400 |
| 2017/12/08 | 1,250 | 1,262 | 1,233 | 1,250 | +3 | +0.2% | 65,700 |
| 2017/12/07 | 1,252 | 1,276 | 1,247 | 1,247 | +11 | +0.9% | 50,600 |
| 2017/12/06 | 1,278 | 1,278 | 1,236 | 1,236 | -38 | -3% | 56,600 |
| 2017/12/05 | 1,293 | 1,293 | 1,249 | 1,274 | -22 | -1.7% | 79,400 |
| 2017/12/04 | 1,289 | 1,307 | 1,285 | 1,296 | +7 | +0.5% | 43,000 |
| 2017/12/01 | 1,291 | 1,295 | 1,278 | 1,289 | +8 | +0.6% | 36,700 |
| 2017/11/30 | 1,302 | 1,305 | 1,281 | 1,281 | -20 | -1.5% | 70,500 |
| 2017/11/29 | 1,315 | 1,324 | 1,292 | 1,301 | -8 | -0.6% | 57,800 |
| 2017/11/28 | 1,330 | 1,332 | 1,307 | 1,309 | -18 | -1.4% | 33,900 |
| 2017/11/27 | 1,340 | 1,340 | 1,325 | 1,327 | -1 | -0.1% | 43,000 |
| 2017/11/24 | 1,330 | 1,336 | 1,312 | 1,328 | -12 | -0.9% | 62,800 |
| 2017/11/22 | 1,367 | 1,383 | 1,340 | 1,340 | -10 | -0.7% | 103,000 |
| 2017/11/21 | 1,315 | 1,350 | 1,307 | 1,350 | +35 | +2.7% | 113,100 |
| 2017/11/20 | 1,300 | 1,338 | 1,299 | 1,315 | +20 | +1.5% | 125,300 |
| 2017/11/17 | 1,294 | 1,302 | 1,263 | 1,295 | +1 | +0.1% | 76,800 |
| 2017/11/16 | 1,267 | 1,299 | 1,267 | 1,294 | +10 | +0.8% | 52,200 |
| 2017/11/15 | 1,340 | 1,353 | 1,252 | 1,284 | -66 | -4.9% | 163,400 |
| 2017/11/14 | 1,343 | 1,368 | 1,340 | 1,350 | +12 | +0.9% | 134,100 |
| 2017/11/13 | 1,330 | 1,350 | 1,326 | 1,338 | +16 | +1.2% | 91,200 |
| 2017/11/10 | 1,281 | 1,335 | 1,281 | 1,322 | +25 | +1.9% | 126,200 |
| 2017/11/09 | 1,310 | 1,340 | 1,285 | 1,297 | -2 | -0.2% | 180,700 |
| 2017/11/08 | 1,292 | 1,299 | 1,265 | 1,299 | +37 | +2.9% | 120,000 |
| 2017/11/07 | 1,253 | 1,262 | 1,245 | 1,262 | -4 | -0.3% | 69,400 |
| 2017/11/06 | 1,290 | 1,293 | 1,259 | 1,266 | -31 | -2.4% | 79,700 |
| 2017/11/02 | 1,309 | 1,310 | 1,281 | 1,297 | -3 | -0.2% | 130,500 |
| 2017/11/01 | 1,248 | 1,300 | 1,248 | 1,300 | +52 | +4.2% | 270,400 |
| 2017/10/31 | 1,196 | 1,248 | 1,193 | 1,248 | +65 | +5.5% | 311,700 |
| 2017/10/30 | 1,164 | 1,188 | 1,164 | 1,183 | +21 | +1.8% | 57,700 |
| 2017/10/27 | 1,154 | 1,170 | 1,150 | 1,162 | +8 | +0.7% | 41,100 |
| 2017/10/26 | 1,157 | 1,168 | 1,153 | 1,154 | -3 | -0.3% | 33,600 |
| 2017/10/25 | 1,170 | 1,173 | 1,157 | 1,157 | -18 | -1.5% | 51,300 |
| 2017/10/24 | 1,183 | 1,185 | 1,163 | 1,175 | -7 | -0.6% | 61,800 |
| 2017/10/23 | 1,187 | 1,189 | 1,180 | 1,182 | ±0 | ±0% | 24,900 |
| 2017/10/20 | 1,182 | 1,187 | 1,172 | 1,182 | -4 | -0.3% | 46,600 |
| 2017/10/19 | 1,200 | 1,200 | 1,184 | 1,186 | -7 | -0.6% | 30,200 |
| 2017/10/18 | 1,200 | 1,200 | 1,188 | 1,193 | ±0 | ±0% | 28,900 |
| 2017/10/17 | 1,188 | 1,193 | 1,185 | 1,193 | ±0 | ±0% | 23,100 |
| 2017/10/16 | 1,200 | 1,204 | 1,188 | 1,193 | -12 | -1% | 36,800 |
| 2017/10/13 | 1,226 | 1,228 | 1,200 | 1,205 | -6 | -0.5% | 36,900 |
| 2017/10/12 | 1,191 | 1,211 | 1,191 | 1,211 | +18 | +1.5% | 42,300 |
| 2017/10/11 | 1,200 | 1,200 | 1,188 | 1,193 | +3 | +0.3% | 20,600 |
| 2017/10/10 | 1,192 | 1,192 | 1,179 | 1,190 | +2 | +0.2% | 32,400 |
| 2017/10/06 | 1,191 | 1,199 | 1,188 | 1,188 | -8 | -0.7% | 34,700 |
1801～
1850
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
