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 |
---|---|---|---|---|---|---|---|
2010/09/27 | 65,100 | 66,000 | 64,100 | 65,000 | -200 | -0.3% | 311 |
2010/09/24 | 65,300 | 65,500 | 64,600 | 65,200 | -1,000 | -1.5% | 236 |
2010/09/22 | 66,500 | 66,500 | 65,100 | 66,200 | +500 | +0.8% | 150 |
2010/09/21 | 68,200 | 68,200 | 65,400 | 65,700 | -2,500 | -3.7% | 541 |
2010/09/17 | 68,000 | 69,200 | 67,500 | 68,200 | +700 | +1% | 266 |
2010/09/16 | 67,200 | 71,900 | 66,000 | 67,500 | +3,000 | +4.7% | 1,178 |
2010/09/15 | 65,500 | 65,900 | 63,500 | 64,500 | -900 | -1.4% | 329 |
2010/09/14 | 67,000 | 67,100 | 64,800 | 65,400 | -1,400 | -2.1% | 335 |
2010/09/13 | 67,700 | 69,000 | 66,700 | 66,800 | -700 | -1% | 342 |
2010/09/10 | 69,100 | 69,800 | 67,000 | 67,500 | -1,700 | -2.5% | 584 |
2010/09/09 | 65,000 | 71,900 | 63,300 | 69,200 | +3,500 | +5.3% | 1,111 |
2010/09/08 | 68,100 | 68,100 | 65,300 | 65,700 | -2,400 | -3.5% | 440 |
2010/09/07 | 67,600 | 69,200 | 66,400 | 68,100 | -500 | -0.7% | 661 |
2010/09/06 | 68,100 | 73,000 | 66,700 | 68,600 | +1,100 | +1.6% | 1,889 |
2010/09/03 | 70,500 | 71,900 | 67,000 | 67,500 | -4,500 | -6.3% | 2,234 |
2010/09/02 | 80,000 | 81,700 | 71,200 | 72,000 | -4,000 | -5.3% | 5,182 |
2010/09/01 | 76,000 | 76,000 | 76,000 | 76,000 | +10,000 | +15.2% | 233 |
2010/08/31 | 66,000 | 66,000 | 66,000 | 66,000 | +10,000 | +17.9% | 136 |
2010/08/30 | 55,000 | 56,000 | 55,000 | 56,000 | +1,500 | +2.8% | 33 |
2010/08/27 | 54,200 | 55,600 | 53,100 | 54,500 | -300 | -0.5% | 66 |
2010/08/26 | 55,200 | 55,200 | 54,000 | 54,800 | -400 | -0.7% | 58 |
2010/08/25 | 55,300 | 55,900 | 54,500 | 55,200 | -1,300 | -2.3% | 33 |
2010/08/24 | 56,500 | 56,600 | 54,700 | 56,500 | -800 | -1.4% | 227 |
2010/08/23 | 55,900 | 57,300 | 54,800 | 57,300 | -100 | -0.2% | 76 |
2010/08/20 | 54,900 | 58,100 | 54,000 | 57,400 | +2,400 | +4.4% | 251 |
2010/08/19 | 54,000 | 55,000 | 54,000 | 55,000 | +400 | +0.7% | 48 |
2010/08/18 | 54,200 | 54,600 | 54,000 | 54,600 | -100 | -0.2% | 50 |
2010/08/17 | 54,000 | 55,000 | 53,300 | 54,700 | +500 | +0.9% | 57 |
2010/08/16 | 55,100 | 55,200 | 54,100 | 54,200 | +100 | +0.2% | 53 |
2010/08/13 | 55,000 | 55,000 | 53,700 | 54,100 | -900 | -1.6% | 83 |
2010/08/12 | 53,000 | 55,000 | 53,000 | 55,000 | +300 | +0.5% | 163 |
2010/08/11 | 54,300 | 56,000 | 54,000 | 54,700 | -1,000 | -1.8% | 74 |
2010/08/10 | 56,100 | 56,200 | 54,600 | 55,700 | +200 | +0.4% | 64 |
2010/08/09 | 55,000 | 56,000 | 55,000 | 55,500 | +1,500 | +2.8% | 104 |
2010/08/06 | 53,600 | 54,900 | 53,600 | 54,000 | -600 | -1.1% | 160 |
2010/08/05 | 54,200 | 54,900 | 54,200 | 54,600 | +400 | +0.7% | 85 |
2010/08/04 | 55,200 | 55,400 | 53,700 | 54,200 | -1,600 | -2.9% | 291 |
2010/08/03 | 58,500 | 59,500 | 55,000 | 55,800 | -2,700 | -4.6% | 281 |
2010/08/02 | 60,000 | 60,100 | 57,500 | 58,500 | -1,500 | -2.5% | 135 |
2010/07/30 | 60,600 | 60,600 | 59,000 | 60,000 | -600 | -1% | 120 |
2010/07/29 | 60,000 | 61,800 | 59,900 | 60,600 | +1,000 | +1.7% | 100 |
2010/07/28 | 59,500 | 59,900 | 59,000 | 59,600 | -100 | -0.2% | 47 |
2010/07/27 | 60,500 | 60,500 | 58,500 | 59,700 | +900 | +1.5% | 119 |
2010/07/26 | 58,600 | 60,300 | 58,600 | 58,800 | +200 | +0.3% | 105 |
2010/07/23 | 58,100 | 59,000 | 58,000 | 58,600 | +200 | +0.3% | 47 |
2010/07/22 | 58,500 | 58,700 | 57,300 | 58,400 | -300 | -0.5% | 38 |
2010/07/21 | 59,500 | 60,100 | 58,000 | 58,700 | -1,200 | -2% | 183 |
2010/07/20 | 59,100 | 61,900 | 58,300 | 59,900 | +100 | +0.2% | 230 |
2010/07/16 | 61,600 | 61,600 | 59,100 | 59,800 | -200 | -0.3% | 256 |
2010/07/15 | 61,500 | 63,400 | 60,000 | 60,000 | -900 | -1.5% | 256 |
3451~
3500
件表示中 / 3571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 | 50,200円 | +17.1% | -16.3% | 0.00% | 234.58倍 | 3.35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 |
サイバダイン | 18,800円 | - | - | - | - | 0.62倍 |
|
ロボットスーツ「HAL」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
Vテクノロジー | 245,300円 | +25.9% | +25.9% | 3.26% | 23.17倍 | 0.67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 |
セルシード | 52,000円 | -10.5% | - | 0.00% | - | 8.60倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
日本MDM | 62,500円 | +8.7% | +0.4% | 2.40% | 12.66倍 | 0.66倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の8割を米国子会社で製造 |
市場注目の銘柄
チャート関連のコラム