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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 419,000 | 421,000 | 397,000 | 399,500 | -3,500 | -0.9% | 1,343 |
| 2013/06/21 | 389,000 | 408,000 | 385,500 | 403,000 | -14,000 | -3.4% | 1,555 |
| 2013/06/20 | 411,000 | 430,000 | 406,000 | 417,000 | +6,500 | +1.6% | 1,194 |
| 2013/06/19 | 450,000 | 453,500 | 410,000 | 410,500 | -22,500 | -5.2% | 1,316 |
| 2013/06/18 | 416,000 | 441,500 | 415,000 | 433,000 | +21,000 | +5.1% | 1,846 |
| 2013/06/17 | 420,000 | 423,000 | 400,500 | 412,000 | -18,000 | -4.2% | 1,619 |
| 2013/06/14 | 460,000 | 470,000 | 430,000 | 430,000 | -18,000 | -4% | 1,869 |
| 2013/06/13 | 457,000 | 476,000 | 440,000 | 448,000 | -14,000 | -3% | 1,837 |
| 2013/06/12 | 432,000 | 473,000 | 432,000 | 462,000 | +14,000 | +3.1% | 1,934 |
| 2013/06/11 | 464,500 | 491,500 | 440,000 | 448,000 | -20,000 | -4.3% | 3,095 |
| 2013/06/10 | 452,000 | 479,000 | 418,000 | 468,000 | +41,000 | +9.6% | 6,700 |
| 2013/06/07 | 434,500 | 446,500 | 427,000 | 427,000 | -70,000 | -14.1% | 2,237 |
| 2013/06/06 | 580,000 | 589,000 | 497,000 | 497,000 | -100,000 | -16.8% | 3,595 |
| 2013/06/05 | 611,000 | 645,000 | 581,000 | 597,000 | -4,000 | -0.7% | 3,303 |
| 2013/06/04 | 652,000 | 655,000 | 595,000 | 601,000 | -31,000 | -4.9% | 3,300 |
| 2013/06/03 | 620,000 | 665,000 | 612,000 | 632,000 | +9,000 | +1.4% | 5,001 |
| 2013/05/31 | 645,000 | 650,000 | 600,000 | 623,000 | -2,000 | -0.3% | 2,941 |
| 2013/05/30 | 632,000 | 670,000 | 594,000 | 625,000 | -41,000 | -6.2% | 6,910 |
| 2013/05/29 | 630,000 | 666,000 | 612,000 | 666,000 | +100,000 | +17.7% | 8,199 |
| 2013/05/28 | 562,000 | 579,000 | 544,000 | 566,000 | -16,000 | -2.7% | 2,523 |
| 2013/05/27 | 623,000 | 624,000 | 566,000 | 582,000 | -8,000 | -1.4% | 3,426 |
| 2013/05/24 | 595,000 | 627,000 | 550,000 | 590,000 | +18,000 | +3.1% | 4,021 |
| 2013/05/23 | 612,000 | 662,000 | 572,000 | 572,000 | -47,000 | -7.6% | 4,342 |
| 2013/05/22 | 620,000 | 655,000 | 614,000 | 619,000 | -40,000 | -6.1% | 2,927 |
| 2013/05/21 | 715,000 | 721,000 | 638,000 | 659,000 | -70,000 | -9.6% | 3,652 |
| 2013/05/20 | 666,000 | 734,000 | 652,000 | 729,000 | +78,000 | +12% | 8,120 |
| 2013/05/17 | 613,000 | 666,000 | 593,000 | 651,000 | +19,000 | +3% | 3,320 |
| 2013/05/16 | 630,000 | 679,000 | 572,000 | 632,000 | -28,000 | -4.2% | 6,465 |
| 2013/05/15 | 749,000 | 767,000 | 607,000 | 660,000 | -62,000 | -8.6% | 6,207 |
| 2013/05/14 | 700,000 | 731,000 | 687,000 | 722,000 | +40,000 | +5.9% | 4,757 |
| 2013/05/13 | 713,000 | 735,000 | 672,000 | 682,000 | -61,000 | -8.2% | 6,064 |
| 2013/05/10 | 688,000 | 761,000 | 645,000 | 743,000 | +45,000 | +6.4% | 10,179 |
| 2013/05/09 | 761,000 | 805,000 | 665,000 | 698,000 | -76,000 | -9.8% | 10,269 |
| 2013/05/08 | 814,000 | 887,000 | 721,000 | 774,000 | -25,000 | -3.1% | 27,919 |
| 2013/05/07 | 740,000 | 799,000 | 720,000 | 799,000 | +100,000 | +14.3% | 19,741 |
| 2013/05/02 | 627,000 | 699,000 | 606,000 | 699,000 | +100,000 | +16.7% | 18,269 |
| 2013/05/01 | 680,000 | 720,000 | 593,000 | 599,000 | -21,000 | -3.4% | 31,911 |
| 2013/04/30 | 600,000 | 620,000 | 594,000 | 620,000 | +100,000 | +19.2% | 4,897 |
| 2013/04/26 | 485,000 | 561,000 | 468,000 | 520,000 | +12,000 | +2.4% | 17,204 |
| 2013/04/25 | 560,000 | 570,000 | 475,500 | 508,000 | -19,000 | -3.6% | 17,268 |
| 2013/04/24 | 462,500 | 527,000 | 454,000 | 527,000 | +70,000 | +15.3% | 21,482 |
| 2013/04/23 | 460,000 | 479,000 | 445,500 | 457,000 | -23,000 | -4.8% | 9,758 |
| 2013/04/22 | 470,500 | 499,000 | 449,000 | 480,000 | +50,500 | +11.8% | 21,658 |
| 2013/04/19 | 360,000 | 429,500 | 351,500 | 429,500 | +70,000 | +19.5% | 13,448 |
| 2013/04/18 | 366,000 | 377,000 | 355,500 | 359,500 | -500 | -0.1% | 2,549 |
| 2013/04/17 | 362,000 | 375,000 | 355,500 | 360,000 | +9,500 | +2.7% | 3,938 |
| 2013/04/16 | 345,000 | 354,500 | 338,500 | 350,500 | -14,500 | -4% | 3,056 |
| 2013/04/15 | 364,000 | 388,000 | 360,500 | 365,000 | -3,000 | -0.8% | 2,573 |
| 2013/04/12 | 361,000 | 396,500 | 356,500 | 368,000 | -6,500 | -1.7% | 6,706 |
| 2013/04/11 | 420,000 | 448,000 | 361,000 | 374,500 | -26,000 | -6.5% | 16,946 |
2901～
2950
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
