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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 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 |
| 2024/04/02 | 2,100 | 2,101 | 2,028 | 2,045 | -64 | -3% | 57,800 |
| 2024/04/01 | 2,096 | 2,120 | 2,053 | 2,109 | +87 | +4.3% | 78,900 |
| 2024/03/29 | 1,991 | 2,025 | 1,975 | 2,022 | +36 | +1.8% | 44,500 |
| 2024/03/28 | 1,963 | 2,011 | 1,963 | 1,986 | +22 | +1.1% | 52,000 |
| 2024/03/27 | 1,990 | 2,010 | 1,946 | 1,964 | -10 | -0.5% | 46,700 |
| 2024/03/26 | 1,939 | 2,000 | 1,921 | 1,974 | +21 | +1.1% | 57,400 |
| 2024/03/25 | 1,925 | 1,968 | 1,925 | 1,953 | -1 | -0.1% | 39,900 |
| 2024/03/22 | 1,940 | 1,965 | 1,917 | 1,954 | +14 | +0.7% | 46,200 |
| 2024/03/21 | 1,979 | 1,979 | 1,937 | 1,940 | -5 | -0.3% | 49,300 |
| 2024/03/19 | 1,948 | 1,957 | 1,921 | 1,945 | -25 | -1.3% | 49,400 |
| 2024/03/18 | 1,925 | 1,981 | 1,925 | 1,970 | +55 | +2.9% | 59,500 |
| 2024/03/15 | 1,915 | 1,924 | 1,875 | 1,915 | -23 | -1.2% | 48,300 |
| 2024/03/14 | 1,921 | 1,944 | 1,892 | 1,938 | +7 | +0.4% | 55,000 |
| 2024/03/13 | 2,027 | 2,058 | 1,930 | 1,931 | -81 | -4% | 97,300 |
| 2024/03/12 | 2,007 | 2,024 | 1,958 | 2,012 | -9 | -0.4% | 76,700 |
| 2024/03/11 | 2,065 | 2,090 | 2,006 | 2,021 | -84 | -4% | 69,100 |
| 2024/03/08 | 2,095 | 2,132 | 2,046 | 2,105 | -26 | -1.2% | 108,900 |
| 2024/03/07 | 2,150 | 2,295 | 2,094 | 2,131 | +120 | +6% | 266,400 |
1～
50
件表示中 / 1518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 | 177,500円 | +37.8% | +53.0% | 0.00% | 29.15倍 | 4.46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 |
| ケーエフシー | 150,700円 | +3.7% | -18.6% | 3.32% | 11.74倍 | 0.54倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 三洋工 | 307,500円 | +5.0% | -17.6% | 3.41% | 6.31倍 | 0.50倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| 信 和 | 74,200円 | +26.2% | +129.1% | 4.31% | 10.32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 | 30,900円 | -0.2% | -50.1% | 4.21% | 31.02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 |
市場注目の銘柄
チャート関連のコラム
