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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,327 | 1,374 | 1,322 | 1,356 | +45 | +3.4% | 121,600 |
| 2017/04/28 | 1,315 | 1,365 | 1,310 | 1,311 | +29 | +2.3% | 193,200 |
| 2017/04/27 | 1,292 | 1,295 | 1,280 | 1,282 | -13 | -1% | 46,300 |
| 2017/04/26 | 1,280 | 1,299 | 1,274 | 1,295 | +20 | +1.6% | 44,600 |
| 2017/04/25 | 1,274 | 1,282 | 1,263 | 1,275 | -9 | -0.7% | 55,400 |
| 2017/04/24 | 1,283 | 1,289 | 1,267 | 1,284 | +3 | +0.2% | 40,900 |
| 2017/04/21 | 1,281 | 1,292 | 1,281 | 1,281 | -5 | -0.4% | 31,600 |
| 2017/04/20 | 1,300 | 1,304 | 1,272 | 1,286 | -4 | -0.3% | 31,800 |
| 2017/04/19 | 1,280 | 1,305 | 1,274 | 1,290 | +5 | +0.4% | 28,500 |
| 2017/04/18 | 1,310 | 1,311 | 1,282 | 1,285 | +4 | +0.3% | 37,500 |
| 2017/04/17 | 1,260 | 1,282 | 1,258 | 1,281 | +32 | +2.6% | 31,800 |
| 2017/04/14 | 1,270 | 1,270 | 1,238 | 1,249 | -23 | -1.8% | 32,600 |
| 2017/04/13 | 1,221 | 1,272 | 1,221 | 1,272 | +23 | +1.8% | 39,400 |
| 2017/04/12 | 1,260 | 1,260 | 1,233 | 1,249 | -22 | -1.7% | 73,300 |
| 2017/04/11 | 1,307 | 1,307 | 1,271 | 1,271 | -21 | -1.6% | 31,800 |
| 2017/04/10 | 1,285 | 1,301 | 1,284 | 1,292 | +2 | +0.2% | 27,100 |
| 2017/04/07 | 1,280 | 1,300 | 1,265 | 1,290 | +15 | +1.2% | 54,800 |
| 2017/04/06 | 1,305 | 1,306 | 1,251 | 1,275 | -40 | -3% | 131,500 |
| 2017/04/05 | 1,303 | 1,320 | 1,302 | 1,315 | +20 | +1.5% | 33,100 |
| 2017/04/04 | 1,339 | 1,342 | 1,286 | 1,295 | -45 | -3.4% | 103,000 |
| 2017/04/03 | 1,347 | 1,361 | 1,335 | 1,340 | -6 | -0.4% | 38,500 |
| 2017/03/31 | 1,350 | 1,362 | 1,345 | 1,346 | ±0 | ±0% | 39,600 |
| 2017/03/30 | 1,365 | 1,380 | 1,334 | 1,346 | -19 | -1.4% | 50,800 |
| 2017/03/29 | 1,337 | 1,371 | 1,337 | 1,365 | +31 | +2.3% | 66,500 |
| 2017/03/28 | 1,315 | 1,355 | 1,314 | 1,334 | +24 | +1.8% | 67,400 |
| 2017/03/27 | 1,333 | 1,335 | 1,309 | 1,310 | -26 | -1.9% | 69,700 |
| 2017/03/24 | 1,330 | 1,339 | 1,325 | 1,336 | +16 | +1.2% | 95,900 |
| 2017/03/23 | 1,400 | 1,401 | 1,320 | 1,320 | -46 | -3.4% | 310,600 |
| 2017/03/22 | 1,349 | 1,374 | 1,349 | 1,366 | -18 | -1.3% | 70,000 |
| 2017/03/21 | 1,360 | 1,386 | 1,351 | 1,384 | +25 | +1.8% | 66,600 |
| 2017/03/17 | 1,356 | 1,363 | 1,350 | 1,359 | -4 | -0.3% | 42,800 |
| 2017/03/16 | 1,367 | 1,376 | 1,351 | 1,363 | +8 | +0.6% | 47,600 |
| 2017/03/15 | 1,376 | 1,385 | 1,345 | 1,355 | -33 | -2.4% | 95,700 |
| 2017/03/14 | 1,382 | 1,388 | 1,365 | 1,388 | +7 | +0.5% | 66,900 |
| 2017/03/13 | 1,385 | 1,416 | 1,369 | 1,381 | -12 | -0.9% | 90,400 |
| 2017/03/10 | 1,363 | 1,406 | 1,360 | 1,393 | +56 | +4.2% | 184,700 |
| 2017/03/09 | 1,330 | 1,345 | 1,328 | 1,337 | +10 | +0.8% | 31,900 |
| 2017/03/08 | 1,318 | 1,350 | 1,310 | 1,327 | +15 | +1.1% | 77,300 |
| 2017/03/07 | 1,330 | 1,330 | 1,312 | 1,312 | -15 | -1.1% | 35,200 |
| 2017/03/06 | 1,331 | 1,339 | 1,327 | 1,327 | -6 | -0.5% | 21,200 |
| 2017/03/03 | 1,346 | 1,348 | 1,332 | 1,333 | -14 | -1% | 33,800 |
| 2017/03/02 | 1,359 | 1,360 | 1,342 | 1,347 | -11 | -0.8% | 48,900 |
| 2017/03/01 | 1,341 | 1,360 | 1,327 | 1,358 | +14 | +1% | 74,600 |
| 2017/02/28 | 1,358 | 1,362 | 1,336 | 1,344 | ±0 | ±0% | 56,600 |
| 2017/02/27 | 1,333 | 1,355 | 1,332 | 1,344 | +9 | +0.7% | 47,500 |
| 2017/02/24 | 1,324 | 1,353 | 1,324 | 1,335 | +11 | +0.8% | 63,300 |
| 2017/02/23 | 1,316 | 1,333 | 1,313 | 1,324 | +1 | +0.1% | 37,800 |
| 2017/02/22 | 1,316 | 1,329 | 1,311 | 1,323 | +6 | +0.5% | 58,500 |
| 2017/02/21 | 1,314 | 1,324 | 1,311 | 1,317 | +1 | +0.1% | 38,400 |
| 2017/02/20 | 1,313 | 1,326 | 1,308 | 1,316 | +11 | +0.8% | 63,800 |
2001～
2050
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 | 60,400円 | +18.1% | - | 0.00% | 245.53倍 | 4.21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 | 304,500円 | +2.6% | +55.2% | 4.98% | 14.27倍 | 0.77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 | 17,500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 | 18,800円 | +33.9% | - | 0.00% | 68.86倍 | 11.89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
