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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 325,500 | 338,000 | 320,000 | 332,000 | -30,000 | -8.3% | 1,631 |
| 2014/02/03 | 392,500 | 395,000 | 362,000 | 362,000 | -40,000 | -10% | 2,226 |
| 2014/01/31 | 421,000 | 431,000 | 400,000 | 402,000 | -26,000 | -6.1% | 2,808 |
| 2014/01/30 | 465,500 | 466,000 | 416,000 | 428,000 | +18,500 | +4.5% | 9,503 |
| 2014/01/29 | 400,000 | 413,000 | 400,000 | 409,500 | +12,000 | +3% | 434 |
| 2014/01/28 | 400,000 | 404,500 | 395,000 | 397,500 | +6,500 | +1.7% | 594 |
| 2014/01/27 | 399,500 | 400,500 | 391,000 | 391,000 | -19,000 | -4.6% | 626 |
| 2014/01/24 | 401,500 | 414,500 | 401,000 | 410,000 | +1,500 | +0.4% | 359 |
| 2014/01/23 | 418,500 | 418,500 | 408,500 | 408,500 | -10,000 | -2.4% | 552 |
| 2014/01/22 | 409,000 | 421,000 | 409,000 | 418,500 | +6,500 | +1.6% | 563 |
| 2014/01/21 | 420,000 | 424,000 | 409,000 | 412,000 | -7,000 | -1.7% | 624 |
| 2014/01/20 | 416,000 | 421,000 | 414,000 | 419,000 | +3,500 | +0.8% | 434 |
| 2014/01/17 | 417,000 | 421,500 | 412,000 | 415,500 | -1,500 | -0.4% | 410 |
| 2014/01/16 | 421,000 | 423,000 | 412,500 | 417,000 | +5,000 | +1.2% | 637 |
| 2014/01/15 | 407,500 | 419,500 | 405,000 | 412,000 | +11,500 | +2.9% | 991 |
| 2014/01/14 | 402,500 | 408,500 | 400,000 | 400,500 | -13,500 | -3.3% | 658 |
| 2014/01/10 | 407,500 | 421,500 | 405,500 | 414,000 | +6,500 | +1.6% | 790 |
| 2014/01/09 | 400,000 | 412,500 | 399,500 | 407,500 | +6,000 | +1.5% | 1,115 |
| 2014/01/08 | 407,500 | 410,500 | 401,000 | 401,500 | -7,500 | -1.8% | 890 |
| 2014/01/07 | 418,000 | 423,500 | 407,000 | 409,000 | -11,000 | -2.6% | 591 |
| 2014/01/06 | 427,500 | 427,500 | 413,000 | 420,000 | -2,500 | -0.6% | 783 |
| 2013/12/30 | 400,000 | 422,500 | 400,000 | 422,500 | +21,500 | +5.4% | 1,058 |
| 2013/12/27 | 410,000 | 412,000 | 400,000 | 401,000 | -4,500 | -1.1% | 976 |
| 2013/12/26 | 395,000 | 405,500 | 392,500 | 405,500 | +21,000 | +5.5% | 941 |
| 2013/12/25 | 380,000 | 397,000 | 374,000 | 384,500 | +3,000 | +0.8% | 2,513 |
| 2013/12/24 | 395,000 | 397,000 | 381,000 | 381,500 | -18,000 | -4.5% | 1,548 |
| 2013/12/20 | 405,500 | 407,500 | 396,000 | 399,500 | -2,500 | -0.6% | 1,069 |
| 2013/12/19 | 410,000 | 417,000 | 402,000 | 402,000 | -4,000 | -1% | 774 |
| 2013/12/18 | 401,500 | 409,500 | 401,000 | 406,000 | -500 | -0.1% | 471 |
| 2013/12/17 | 404,500 | 417,000 | 401,000 | 406,500 | +5,000 | +1.2% | 860 |
| 2013/12/16 | 414,500 | 415,500 | 398,500 | 401,500 | -18,500 | -4.4% | 1,625 |
| 2013/12/13 | 432,000 | 435,000 | 420,000 | 420,000 | -11,500 | -2.7% | 1,208 |
| 2013/12/12 | 443,000 | 443,500 | 430,000 | 431,500 | -9,000 | -2% | 751 |
| 2013/12/11 | 447,000 | 455,000 | 440,000 | 440,500 | -8,000 | -1.8% | 917 |
| 2013/12/10 | 450,000 | 460,000 | 447,000 | 448,500 | -3,500 | -0.8% | 859 |
| 2013/12/09 | 457,500 | 459,500 | 451,000 | 452,000 | -1,500 | -0.3% | 717 |
| 2013/12/06 | 480,000 | 482,000 | 451,500 | 453,500 | -26,500 | -5.5% | 1,982 |
| 2013/12/05 | 453,000 | 480,000 | 449,000 | 480,000 | +33,500 | +7.5% | 3,383 |
| 2013/12/04 | 450,000 | 454,000 | 446,500 | 446,500 | -7,000 | -1.5% | 715 |
| 2013/12/03 | 453,000 | 464,000 | 450,000 | 453,500 | +1,500 | +0.3% | 1,195 |
| 2013/12/02 | 444,500 | 454,000 | 440,000 | 452,000 | +14,500 | +3.3% | 873 |
| 2013/11/29 | 432,500 | 442,500 | 432,500 | 437,500 | +1,000 | +0.2% | 626 |
| 2013/11/28 | 432,500 | 440,000 | 432,500 | 436,500 | +1,500 | +0.3% | 577 |
| 2013/11/27 | 451,000 | 452,000 | 433,500 | 435,000 | -15,000 | -3.3% | 966 |
| 2013/11/26 | 437,000 | 457,000 | 432,500 | 450,000 | +1,000 | +0.2% | 1,086 |
| 2013/11/25 | 453,500 | 456,500 | 445,000 | 449,000 | -9,000 | -2% | 1,054 |
| 2013/11/22 | 470,000 | 471,000 | 451,000 | 458,000 | -8,000 | -1.7% | 1,635 |
| 2013/11/21 | 474,500 | 476,500 | 466,000 | 466,000 | -9,000 | -1.9% | 1,480 |
| 2013/11/20 | 475,500 | 486,500 | 468,500 | 475,000 | +7,000 | +1.5% | 2,040 |
| 2013/11/19 | 481,500 | 483,500 | 467,500 | 468,000 | -9,500 | -2% | 1,170 |
2751～
2800
件表示中 / 3694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 | 61,000円 | +18.1% | - | 0.00% | 247.97倍 | 4.25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 | 378,000円 | +1.2% | +27.1% | 1.93% | 31.20倍 | 1.03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 | 152,700円 | +7.6% | +5.2% | 1.57% | 16.19倍 | 2.38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 | 204,700円 | +25.9% | +25.9% | 3.91% | 19.34倍 | 0.59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
