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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,246 | 1,267 | 1,224 | 1,235 | -19 | -1.5% | 55,200 |
| 2016/07/06 | 1,249 | 1,270 | 1,225 | 1,254 | -20 | -1.6% | 64,900 |
| 2016/07/05 | 1,300 | 1,314 | 1,262 | 1,274 | -36 | -2.7% | 81,400 |
| 2016/07/04 | 1,273 | 1,321 | 1,273 | 1,310 | +41 | +3.2% | 124,000 |
| 2016/07/01 | 1,244 | 1,276 | 1,242 | 1,269 | +25 | +2% | 73,100 |
| 2016/06/30 | 1,280 | 1,280 | 1,244 | 1,244 | -9 | -0.7% | 115,500 |
| 2016/06/29 | 1,243 | 1,278 | 1,225 | 1,253 | +52 | +4.3% | 134,000 |
| 2016/06/28 | 1,179 | 1,210 | 1,162 | 1,201 | +7 | +0.6% | 72,300 |
| 2016/06/27 | 1,133 | 1,202 | 1,128 | 1,194 | +56 | +4.9% | 90,300 |
| 2016/06/24 | 1,240 | 1,262 | 1,081 | 1,138 | -72 | -6% | 216,500 |
| 2016/06/23 | 1,211 | 1,217 | 1,194 | 1,210 | ±0 | ±0% | 117,700 |
| 2016/06/22 | 1,254 | 1,259 | 1,210 | 1,210 | -42 | -3.4% | 96,400 |
| 2016/06/21 | 1,238 | 1,269 | 1,236 | 1,252 | +7 | +0.6% | 63,100 |
| 2016/06/20 | 1,227 | 1,256 | 1,227 | 1,245 | +20 | +1.6% | 60,200 |
| 2016/06/17 | 1,240 | 1,259 | 1,216 | 1,225 | +9 | +0.7% | 71,300 |
| 2016/06/16 | 1,291 | 1,298 | 1,212 | 1,216 | -58 | -4.6% | 144,900 |
| 2016/06/15 | 1,250 | 1,287 | 1,224 | 1,274 | -17 | -1.3% | 202,900 |
| 2016/06/14 | 1,376 | 1,401 | 1,282 | 1,291 | -110 | -7.9% | 213,800 |
| 2016/06/13 | 1,461 | 1,462 | 1,401 | 1,401 | -82 | -5.5% | 97,700 |
| 2016/06/10 | 1,476 | 1,494 | 1,465 | 1,483 | +7 | +0.5% | 79,100 |
| 2016/06/09 | 1,465 | 1,510 | 1,464 | 1,476 | +21 | +1.4% | 150,200 |
| 2016/06/08 | 1,453 | 1,462 | 1,435 | 1,455 | +1 | +0.1% | 60,000 |
| 2016/06/07 | 1,455 | 1,464 | 1,426 | 1,454 | +47 | +3.3% | 166,200 |
| 2016/06/06 | 1,418 | 1,418 | 1,380 | 1,407 | -26 | -1.8% | 77,300 |
| 2016/06/03 | 1,393 | 1,435 | 1,371 | 1,433 | +62 | +4.5% | 110,000 |
| 2016/06/02 | 1,395 | 1,414 | 1,366 | 1,371 | -32 | -2.3% | 68,700 |
| 2016/06/01 | 1,430 | 1,444 | 1,395 | 1,403 | -8 | -0.6% | 90,400 |
| 2016/05/31 | 1,400 | 1,430 | 1,389 | 1,411 | +1 | +0.1% | 95,200 |
| 2016/05/30 | 1,393 | 1,420 | 1,385 | 1,410 | +7 | +0.5% | 59,900 |
| 2016/05/27 | 1,424 | 1,456 | 1,400 | 1,403 | -13 | -0.9% | 65,300 |
| 2016/05/26 | 1,464 | 1,464 | 1,408 | 1,416 | -24 | -1.7% | 85,900 |
| 2016/05/25 | 1,485 | 1,492 | 1,440 | 1,440 | -44 | -3% | 83,600 |
| 2016/05/24 | 1,489 | 1,509 | 1,469 | 1,484 | +6 | +0.4% | 119,000 |
| 2016/05/23 | 1,483 | 1,487 | 1,442 | 1,478 | +44 | +3.1% | 130,000 |
| 2016/05/20 | 1,400 | 1,456 | 1,400 | 1,434 | +24 | +1.7% | 77,300 |
| 2016/05/19 | 1,401 | 1,428 | 1,391 | 1,410 | +10 | +0.7% | 65,500 |
| 2016/05/18 | 1,440 | 1,443 | 1,375 | 1,400 | -40 | -2.8% | 151,900 |
| 2016/05/17 | 1,418 | 1,458 | 1,412 | 1,440 | +24 | +1.7% | 83,100 |
| 2016/05/16 | 1,481 | 1,502 | 1,410 | 1,416 | -109 | -7.1% | 160,800 |
| 2016/05/13 | 1,467 | 1,535 | 1,453 | 1,525 | +39 | +2.6% | 96,800 |
| 2016/05/12 | 1,528 | 1,538 | 1,486 | 1,486 | -53 | -3.4% | 121,500 |
| 2016/05/11 | 1,553 | 1,560 | 1,514 | 1,539 | -14 | -0.9% | 111,700 |
| 2016/05/10 | 1,565 | 1,575 | 1,530 | 1,553 | -12 | -0.8% | 161,300 |
| 2016/05/09 | 1,550 | 1,575 | 1,526 | 1,565 | +29 | +1.9% | 229,600 |
| 2016/05/06 | 1,501 | 1,543 | 1,493 | 1,536 | +46 | +3.1% | 219,100 |
| 2016/05/02 | 1,425 | 1,500 | 1,424 | 1,490 | +20 | +1.4% | 246,300 |
| 2016/04/28 | 1,499 | 1,580 | 1,418 | 1,470 | +120 | +8.9% | 703,500 |
| 2016/04/27 | 1,331 | 1,362 | 1,310 | 1,350 | +35 | +2.7% | 71,500 |
| 2016/04/26 | 1,354 | 1,369 | 1,305 | 1,315 | -41 | -3% | 120,600 |
| 2016/04/25 | 1,391 | 1,410 | 1,353 | 1,356 | -28 | -2% | 80,300 |
2201～
2250
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
