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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 120,400 | 128,400 | 108,500 | 125,000 | +6,100 | +5.1% | 12,065 |
| 2013/01/24 | 103,600 | 119,000 | 101,700 | 118,900 | +18,300 | +18.2% | 12,756 |
| 2013/01/23 | 97,200 | 110,400 | 94,000 | 100,600 | +5,200 | +5.5% | 12,631 |
| 2013/01/22 | 94,200 | 96,900 | 93,100 | 95,400 | +2,000 | +2.1% | 1,595 |
| 2013/01/21 | 94,200 | 97,300 | 92,000 | 93,400 | +2,200 | +2.4% | 3,013 |
| 2013/01/18 | 89,000 | 91,600 | 86,000 | 91,200 | +3,200 | +3.6% | 1,306 |
| 2013/01/17 | 89,500 | 92,200 | 85,500 | 88,000 | -1,000 | -1.1% | 1,248 |
| 2013/01/16 | 95,000 | 95,800 | 88,000 | 89,000 | -5,400 | -5.7% | 3,308 |
| 2013/01/15 | 87,200 | 97,700 | 84,800 | 94,400 | +8,600 | +10% | 7,768 |
| 2013/01/11 | 91,000 | 93,500 | 83,200 | 85,800 | -3,500 | -3.9% | 3,071 |
| 2013/01/10 | 79,600 | 91,000 | 79,600 | 89,300 | +10,300 | +13% | 4,780 |
| 2013/01/09 | 78,300 | 80,600 | 76,700 | 79,000 | +1,400 | +1.8% | 836 |
| 2013/01/08 | 77,400 | 78,200 | 75,300 | 77,600 | +100 | +0.1% | 646 |
| 2013/01/07 | 74,500 | 77,500 | 73,500 | 77,500 | +3,700 | +5% | 855 |
| 2013/01/04 | 73,700 | 75,800 | 73,000 | 73,800 | +1,300 | +1.8% | 532 |
| 2012/12/28 | 71,600 | 72,500 | 71,400 | 72,500 | +200 | +0.3% | 218 |
| 2012/12/27 | 72,100 | 72,600 | 71,700 | 72,300 | -500 | -0.7% | 374 |
| 2012/12/26 | 73,000 | 73,000 | 72,000 | 72,800 | +300 | +0.4% | 177 |
| 2012/12/25 | 71,400 | 72,500 | 71,400 | 72,500 | +500 | +0.7% | 248 |
| 2012/12/21 | 71,100 | 72,300 | 71,000 | 72,000 | +800 | +1.1% | 373 |
| 2012/12/20 | 72,000 | 73,800 | 70,700 | 71,200 | -1,700 | -2.3% | 1,227 |
| 2012/12/19 | 72,400 | 73,000 | 72,000 | 72,900 | +500 | +0.7% | 486 |
| 2012/12/18 | 73,900 | 73,900 | 72,000 | 72,400 | -1,100 | -1.5% | 463 |
| 2012/12/17 | 73,500 | 73,600 | 73,100 | 73,500 | +100 | +0.1% | 252 |
| 2012/12/14 | 73,100 | 73,600 | 72,700 | 73,400 | -100 | -0.1% | 276 |
| 2012/12/13 | 74,000 | 75,000 | 72,800 | 73,500 | -500 | -0.7% | 379 |
| 2012/12/12 | 75,000 | 75,000 | 73,400 | 74,000 | -1,000 | -1.3% | 303 |
| 2012/12/11 | 77,000 | 77,300 | 74,800 | 75,000 | -2,900 | -3.7% | 355 |
| 2012/12/10 | 79,000 | 79,000 | 76,300 | 77,900 | -100 | -0.1% | 612 |
| 2012/12/07 | 75,000 | 78,800 | 73,800 | 78,000 | +3,700 | +5% | 783 |
| 2012/12/06 | 74,100 | 74,600 | 73,600 | 74,300 | -600 | -0.8% | 218 |
| 2012/12/05 | 74,400 | 74,900 | 73,300 | 74,900 | +500 | +0.7% | 312 |
| 2012/12/04 | 74,500 | 74,700 | 73,500 | 74,400 | +600 | +0.8% | 221 |
| 2012/12/03 | 74,000 | 74,200 | 73,000 | 73,800 | -600 | -0.8% | 261 |
| 2012/11/30 | 74,600 | 74,700 | 73,800 | 74,400 | +200 | +0.3% | 171 |
| 2012/11/29 | 74,800 | 75,500 | 74,100 | 74,200 | -500 | -0.7% | 281 |
| 2012/11/28 | 74,700 | 75,500 | 74,200 | 74,700 | -900 | -1.2% | 191 |
| 2012/11/27 | 75,900 | 75,900 | 74,000 | 75,600 | -300 | -0.4% | 317 |
| 2012/11/26 | 75,700 | 76,600 | 74,500 | 75,900 | +900 | +1.2% | 314 |
| 2012/11/22 | 74,700 | 75,500 | 74,400 | 75,000 | -500 | -0.7% | 345 |
| 2012/11/21 | 77,100 | 77,100 | 74,800 | 75,500 | -1,900 | -2.5% | 433 |
| 2012/11/20 | 79,000 | 79,100 | 76,500 | 77,400 | +800 | +1% | 877 |
| 2012/11/19 | 76,100 | 78,100 | 75,600 | 76,600 | +700 | +0.9% | 689 |
| 2012/11/16 | 74,000 | 77,000 | 73,600 | 75,900 | +3,000 | +4.1% | 926 |
| 2012/11/15 | 71,500 | 72,900 | 71,100 | 72,900 | +800 | +1.1% | 281 |
| 2012/11/14 | 73,500 | 74,500 | 71,500 | 72,100 | -1,900 | -2.6% | 365 |
| 2012/11/13 | 71,500 | 77,700 | 71,500 | 74,000 | +2,500 | +3.5% | 1,453 |
| 2012/11/12 | 72,900 | 74,500 | 71,000 | 71,500 | -1,500 | -2.1% | 1,547 |
| 2012/11/09 | 75,400 | 75,400 | 72,100 | 73,000 | -2,700 | -3.6% | 833 |
| 2012/11/08 | 76,400 | 76,800 | 75,400 | 75,700 | -900 | -1.2% | 692 |
3001～
3050
件表示中 / 3693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 | 63,000円 | +18.1% | - | 0.00% | 256.10倍 | 4.39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 |
| 愛時計 | 205,600円 | +5.6% | +7.9% | 3.65% | 9.58倍 | 0.70倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| ＩＭＶ | 152,400円 | +7.6% | +5.2% | 1.57% | 16.16倍 | 2.37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 | 17,700円 | - | - | 0.00% | - | 0.58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 | 204,400円 | +25.9% | +25.9% | 3.91% | 19.32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
