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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 61,500 | 62,500 | 61,000 | 61,900 | -800 | -1.3% | 103 |
| 2010/11/12 | 63,200 | 63,500 | 62,100 | 62,700 | -500 | -0.8% | 55 |
| 2010/11/11 | 63,000 | 63,600 | 62,300 | 63,200 | +400 | +0.6% | 129 |
| 2010/11/10 | 62,500 | 63,300 | 62,000 | 62,800 | +900 | +1.5% | 236 |
| 2010/11/09 | 61,600 | 62,300 | 61,400 | 61,900 | -300 | -0.5% | 73 |
| 2010/11/08 | 61,500 | 62,200 | 61,000 | 62,200 | -100 | -0.2% | 113 |
| 2010/11/05 | 62,100 | 62,400 | 60,600 | 62,300 | +500 | +0.8% | 115 |
| 2010/11/04 | 60,000 | 62,000 | 59,800 | 61,800 | +1,300 | +2.1% | 150 |
| 2010/11/02 | 62,400 | 62,400 | 60,000 | 60,500 | -2,500 | -4% | 309 |
| 2010/11/01 | 65,600 | 65,600 | 62,600 | 63,000 | -3,200 | -4.8% | 322 |
| 2010/10/29 | 68,300 | 68,400 | 66,000 | 66,200 | -2,100 | -3.1% | 179 |
| 2010/10/28 | 68,900 | 68,900 | 67,300 | 68,300 | -100 | -0.1% | 97 |
| 2010/10/27 | 67,900 | 69,100 | 66,900 | 68,400 | +1,400 | +2.1% | 187 |
| 2010/10/26 | 66,900 | 67,600 | 65,900 | 67,000 | +800 | +1.2% | 174 |
| 2010/10/25 | 66,600 | 67,200 | 66,100 | 66,200 | -900 | -1.3% | 126 |
| 2010/10/22 | 68,800 | 68,900 | 66,500 | 67,100 | -1,500 | -2.2% | 240 |
| 2010/10/21 | 69,700 | 70,000 | 68,000 | 68,600 | -700 | -1% | 145 |
| 2010/10/20 | 68,000 | 70,000 | 67,700 | 69,300 | -600 | -0.9% | 195 |
| 2010/10/19 | 66,500 | 69,900 | 66,500 | 69,900 | +3,400 | +5.1% | 397 |
| 2010/10/18 | 67,200 | 67,200 | 65,300 | 66,500 | -400 | -0.6% | 163 |
| 2010/10/15 | 66,000 | 67,200 | 65,700 | 66,900 | +100 | +0.1% | 219 |
| 2010/10/14 | 67,200 | 67,200 | 66,000 | 66,800 | -800 | -1.2% | 145 |
| 2010/10/13 | 66,100 | 68,300 | 66,000 | 67,600 | +900 | +1.3% | 318 |
| 2010/10/12 | 69,500 | 69,500 | 66,000 | 66,700 | -2,300 | -3.3% | 472 |
| 2010/10/08 | 69,300 | 71,000 | 68,000 | 69,000 | -1,000 | -1.4% | 533 |
| 2010/10/07 | 76,500 | 76,500 | 69,900 | 70,000 | -3,100 | -4.2% | 1,149 |
| 2010/10/06 | 69,500 | 73,500 | 68,700 | 73,100 | +4,700 | +6.9% | 1,003 |
| 2010/10/05 | 70,500 | 71,700 | 68,200 | 68,400 | -9,000 | -11.6% | 1,968 |
| 2010/10/04 | 74,700 | 80,000 | 73,000 | 77,400 | +5,700 | +7.9% | 3,050 |
| 2010/10/01 | 69,700 | 71,700 | 68,200 | 71,700 | +4,200 | +6.2% | 1,299 |
| 2010/09/30 | 65,000 | 70,600 | 64,700 | 67,500 | +3,000 | +4.7% | 1,469 |
| 2010/09/29 | 64,000 | 64,900 | 63,700 | 64,500 | ±0 | ±0% | 201 |
| 2010/09/28 | 65,000 | 65,000 | 63,900 | 64,500 | -500 | -0.8% | 209 |
| 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 |
3601～
3650
件表示中 / 3754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 | 58,800円 | +18.1% | - | 0.00% | 239.02倍 | 4.10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 | 304,000円 | +2.6% | +55.2% | 4.99% | 14.24倍 | 0.77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 |
| ３Ｄマトリックス | 22,700円 | +33.9% | - | 0.00% | 84.70倍 | 14.62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 |
| セルシード | 48,400円 | +1.0% | - | 0.00% | - | 7.80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 |
| インタアクション | 135,500円 | -35.1% | -82.8% | 3.25% | 353.79倍 | 1.26倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
市場注目の銘柄
チャート関連のコラム
