ジェイテックコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,630 | 1,650 | 1,590 | 1,592 | -66 | -4% | 85,900 |
| 2024/06/13 | 1,717 | 1,758 | 1,645 | 1,658 | -175 | -9.5% | 180,800 |
| 2024/06/12 | 1,832 | 1,850 | 1,828 | 1,833 | +1 | +0.1% | 14,500 |
| 2024/06/11 | 1,821 | 1,843 | 1,821 | 1,832 | -3 | -0.2% | 8,100 |
| 2024/06/10 | 1,816 | 1,836 | 1,811 | 1,835 | +19 | +1% | 16,300 |
| 2024/06/07 | 1,787 | 1,816 | 1,786 | 1,816 | +29 | +1.6% | 12,300 |
| 2024/06/06 | 1,809 | 1,809 | 1,782 | 1,787 | -18 | -1% | 12,300 |
| 2024/06/05 | 1,845 | 1,845 | 1,800 | 1,805 | -31 | -1.7% | 14,500 |
| 2024/06/04 | 1,805 | 1,850 | 1,805 | 1,836 | +20 | +1.1% | 24,500 |
| 2024/06/03 | 1,837 | 1,851 | 1,813 | 1,816 | -33 | -1.8% | 36,900 |
| 2024/05/31 | 1,894 | 1,909 | 1,809 | 1,849 | +35 | +1.9% | 144,600 |
| 2024/05/30 | 1,710 | 1,870 | 1,702 | 1,814 | +87 | +5% | 144,000 |
| 2024/05/29 | 1,760 | 1,776 | 1,727 | 1,727 | -34 | -1.9% | 19,000 |
| 2024/05/28 | 1,731 | 1,791 | 1,731 | 1,761 | +30 | +1.7% | 30,800 |
| 2024/05/27 | 1,728 | 1,735 | 1,710 | 1,731 | +29 | +1.7% | 16,600 |
| 2024/05/24 | 1,721 | 1,731 | 1,702 | 1,702 | -36 | -2.1% | 30,600 |
| 2024/05/23 | 1,751 | 1,768 | 1,721 | 1,738 | -13 | -0.7% | 30,500 |
| 2024/05/22 | 1,776 | 1,800 | 1,751 | 1,751 | -35 | -2% | 22,200 |
| 2024/05/21 | 1,788 | 1,816 | 1,775 | 1,786 | -7 | -0.4% | 28,600 |
| 2024/05/20 | 1,750 | 1,818 | 1,741 | 1,793 | +41 | +2.3% | 38,600 |
| 2024/05/17 | 1,778 | 1,794 | 1,731 | 1,752 | -4 | -0.2% | 40,100 |
| 2024/05/16 | 1,820 | 1,820 | 1,755 | 1,756 | -4 | -0.2% | 91,800 |
| 2024/05/15 | 1,825 | 1,877 | 1,757 | 1,760 | -298 | -14.5% | 196,100 |
| 2024/05/14 | 2,090 | 2,092 | 2,041 | 2,058 | -49 | -2.3% | 45,700 |
| 2024/05/13 | 2,045 | 2,130 | 2,045 | 2,107 | +62 | +3% | 47,300 |
| 2024/05/10 | 2,065 | 2,081 | 2,030 | 2,045 | +8 | +0.4% | 22,700 |
| 2024/05/09 | 2,054 | 2,066 | 2,037 | 2,037 | -9 | -0.4% | 19,300 |
| 2024/05/08 | 2,081 | 2,090 | 2,044 | 2,046 | -35 | -1.7% | 19,000 |
| 2024/05/07 | 2,059 | 2,090 | 2,059 | 2,081 | +47 | +2.3% | 26,400 |
| 2024/05/02 | 2,034 | 2,047 | 2,019 | 2,034 | +1 | ±0% | 15,800 |
| 2024/05/01 | 2,000 | 2,053 | 2,000 | 2,033 | +22 | +1.1% | 31,400 |
| 2024/04/30 | 2,025 | 2,025 | 1,986 | 2,011 | +12 | +0.6% | 23,000 |
| 2024/04/26 | 2,002 | 2,034 | 1,994 | 1,999 | -1 | -0.1% | 48,900 |
| 2024/04/25 | 2,021 | 2,061 | 1,998 | 2,000 | -33 | -1.6% | 26,900 |
| 2024/04/24 | 2,080 | 2,080 | 2,027 | 2,033 | -47 | -2.3% | 33,900 |
| 2024/04/23 | 2,018 | 2,090 | 1,996 | 2,080 | +86 | +4.3% | 77,400 |
| 2024/04/22 | 1,958 | 2,000 | 1,958 | 1,994 | +36 | +1.8% | 32,100 |
| 2024/04/19 | 1,981 | 1,990 | 1,900 | 1,958 | -13 | -0.7% | 54,400 |
| 2024/04/18 | 1,967 | 1,995 | 1,925 | 1,971 | -14 | -0.7% | 40,200 |
| 2024/04/17 | 1,995 | 2,032 | 1,985 | 1,985 | -10 | -0.5% | 58,400 |
| 2024/04/16 | 1,980 | 2,023 | 1,980 | 1,995 | -6 | -0.3% | 50,000 |
| 2024/04/15 | 1,980 | 2,020 | 1,980 | 2,001 | -17 | -0.8% | 32,800 |
| 2024/04/12 | 2,098 | 2,103 | 2,015 | 2,018 | -66 | -3.2% | 55,800 |
| 2024/04/11 | 2,054 | 2,094 | 2,050 | 2,084 | +12 | +0.6% | 43,300 |
| 2024/04/10 | 2,154 | 2,154 | 2,055 | 2,072 | -82 | -3.8% | 108,200 |
| 2024/04/09 | 2,093 | 2,180 | 2,054 | 2,154 | +64 | +3.1% | 108,200 |
| 2024/04/08 | 2,043 | 2,106 | 2,021 | 2,090 | +75 | +3.7% | 91,200 |
| 2024/04/05 | 1,980 | 2,045 | 1,951 | 2,015 | +12 | +0.6% | 67,300 |
| 2024/04/04 | 2,021 | 2,021 | 1,980 | 2,003 | +3 | +0.2% | 32,300 |
| 2024/04/03 | 2,019 | 2,027 | 1,985 | 2,000 | -45 | -2.2% | 43,000 |
1～
50
件表示中 / 1536件
類似銘柄と比較する
現在ご覧いただいている「ＪＴＥＣＣＯＲＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＴＥＣＣＯＲＰ | 159,200円 | +13.6% | +53.0% | 0.00% | 26.15倍 | 4.00倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 信 和 | 74,000円 | +26.2% | +129.1% | 4.32% | 10.29倍 | 0.67倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| エスイー | 30,800円 | -0.2% | -50.1% | 4.22% | 30.92倍 | 0.85倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 駒井ハルテク | 180,300円 | -27.8% | -55.6% | 3.88% | 22.75倍 | 0.26倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 139,500円 | +4.9% | +10.0% | 2.51% | 10.81倍 | 1.21倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
市場注目の銘柄
チャート関連のコラム
