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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 62,000 | 64,200 | 61,100 | 61,100 | +100 | +0.2% | 212 |
| 2010/06/18 | 61,500 | 62,200 | 60,900 | 61,000 | -200 | -0.3% | 92 |
| 2010/06/17 | 63,000 | 63,000 | 61,000 | 61,200 | -700 | -1.1% | 129 |
| 2010/06/16 | 63,000 | 63,000 | 60,300 | 61,900 | +500 | +0.8% | 315 |
| 2010/06/15 | 58,600 | 64,500 | 58,100 | 61,400 | +4,200 | +7.3% | 792 |
| 2010/06/14 | 56,600 | 59,500 | 56,600 | 57,200 | +1,000 | +1.8% | 106 |
| 2010/06/11 | 56,200 | 56,700 | 56,000 | 56,200 | +200 | +0.4% | 46 |
| 2010/06/10 | 56,200 | 56,800 | 54,500 | 56,000 | ±0 | ±0% | 86 |
| 2010/06/09 | 56,500 | 57,500 | 56,000 | 56,000 | -800 | -1.4% | 45 |
| 2010/06/08 | 56,000 | 57,300 | 56,000 | 56,800 | +600 | +1.1% | 66 |
| 2010/06/07 | 55,900 | 58,000 | 53,600 | 56,200 | +300 | +0.5% | 112 |
| 2010/06/04 | 56,000 | 56,000 | 55,600 | 55,900 | +500 | +0.9% | 43 |
| 2010/06/03 | 54,000 | 56,500 | 54,000 | 55,400 | +1,600 | +3% | 73 |
| 2010/06/02 | 55,400 | 55,500 | 53,800 | 53,800 | -1,600 | -2.9% | 118 |
| 2010/06/01 | 54,800 | 56,200 | 54,600 | 55,400 | -1,400 | -2.5% | 155 |
| 2010/05/31 | 55,500 | 57,000 | 55,000 | 56,800 | +800 | +1.4% | 154 |
| 2010/05/28 | 55,000 | 56,000 | 53,600 | 56,000 | ±0 | ±0% | 186 |
| 2010/05/27 | 53,500 | 56,000 | 52,100 | 56,000 | +3,100 | +5.9% | 213 |
| 2010/05/26 | 51,000 | 53,300 | 50,600 | 52,900 | +2,000 | +3.9% | 228 |
| 2010/05/25 | 51,400 | 54,000 | 50,400 | 50,900 | -1,300 | -2.5% | 418 |
| 2010/05/24 | 50,200 | 53,000 | 50,200 | 52,200 | -2,900 | -5.3% | 710 |
| 2010/05/21 | 53,400 | 57,800 | 53,000 | 55,100 | -2,300 | -4% | 442 |
| 2010/05/20 | 56,100 | 58,000 | 56,000 | 57,400 | -800 | -1.4% | 161 |
| 2010/05/19 | 56,100 | 58,200 | 54,200 | 58,200 | +1,100 | +1.9% | 267 |
| 2010/05/18 | 62,000 | 62,000 | 57,000 | 57,100 | -2,100 | -3.5% | 410 |
| 2010/05/17 | 64,000 | 64,000 | 59,000 | 59,200 | -4,600 | -7.2% | 183 |
| 2010/05/14 | 60,000 | 65,000 | 60,000 | 63,800 | +2,900 | +4.8% | 212 |
| 2010/05/13 | 60,000 | 60,900 | 59,600 | 60,900 | +300 | +0.5% | 54 |
| 2010/05/12 | 60,000 | 60,800 | 59,200 | 60,600 | +1,600 | +2.7% | 112 |
| 2010/05/11 | 62,000 | 63,000 | 58,900 | 59,000 | -2,800 | -4.5% | 383 |
| 2010/05/10 | 61,000 | 63,000 | 60,100 | 61,800 | +800 | +1.3% | 204 |
| 2010/05/07 | 58,300 | 61,800 | 57,800 | 61,000 | -2,300 | -3.6% | 471 |
| 2010/05/06 | 64,800 | 65,900 | 63,000 | 63,300 | -4,000 | -5.9% | 637 |
| 2010/04/30 | 66,600 | 67,300 | 65,400 | 67,300 | +700 | +1.1% | 400 |
| 2010/04/28 | 67,300 | 67,300 | 66,100 | 66,600 | -900 | -1.3% | 402 |
| 2010/04/27 | 68,700 | 70,000 | 67,500 | 67,500 | -1,300 | -1.9% | 245 |
| 2010/04/26 | 68,500 | 69,900 | 68,100 | 68,800 | +1,000 | +1.5% | 235 |
| 2010/04/23 | 67,700 | 68,400 | 67,500 | 67,800 | -200 | -0.3% | 108 |
| 2010/04/22 | 67,400 | 68,500 | 67,300 | 68,000 | -800 | -1.2% | 103 |
| 2010/04/21 | 68,200 | 69,300 | 68,000 | 68,800 | +1,200 | +1.8% | 74 |
| 2010/04/20 | 69,600 | 70,000 | 67,100 | 67,600 | -2,900 | -4.1% | 202 |
| 2010/04/19 | 71,000 | 71,800 | 68,500 | 70,500 | +2,400 | +3.5% | 916 |
| 2010/04/16 | 65,700 | 68,100 | 64,600 | 68,100 | +2,800 | +4.3% | 328 |
| 2010/04/15 | 64,800 | 65,300 | 64,100 | 65,300 | -100 | -0.2% | 203 |
| 2010/04/14 | 64,800 | 66,300 | 64,800 | 65,400 | -600 | -0.9% | 269 |
| 2010/04/13 | 66,000 | 67,000 | 65,900 | 66,000 | -200 | -0.3% | 167 |
| 2010/04/12 | 65,500 | 66,900 | 65,100 | 66,200 | ±0 | ±0% | 168 |
| 2010/04/09 | 65,300 | 67,000 | 65,300 | 66,200 | -900 | -1.3% | 230 |
| 2010/04/08 | 68,000 | 68,000 | 66,000 | 67,100 | +1,100 | +1.7% | 145 |
| 2010/04/07 | 65,300 | 68,000 | 64,700 | 66,000 | -200 | -0.3% | 135 |
3701～
3750
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
