ジェコスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,171 | 1,171 | 1,157 | 1,157 | -5 | -0.4% | 43,200 |
| 2024/03/15 | 1,164 | 1,164 | 1,144 | 1,162 | -2 | -0.2% | 55,300 |
| 2024/03/14 | 1,150 | 1,168 | 1,144 | 1,164 | +35 | +3.1% | 93,400 |
| 2024/03/13 | 1,138 | 1,138 | 1,123 | 1,129 | +2 | +0.2% | 12,100 |
| 2024/03/12 | 1,115 | 1,129 | 1,104 | 1,127 | +7 | +0.6% | 23,800 |
| 2024/03/11 | 1,143 | 1,143 | 1,111 | 1,120 | -24 | -2.1% | 31,500 |
| 2024/03/08 | 1,120 | 1,148 | 1,116 | 1,144 | +4 | +0.4% | 28,400 |
| 2024/03/07 | 1,145 | 1,145 | 1,130 | 1,140 | ±0 | ±0% | 16,900 |
| 2024/03/06 | 1,118 | 1,140 | 1,116 | 1,140 | +18 | +1.6% | 39,200 |
| 2024/03/05 | 1,118 | 1,135 | 1,110 | 1,122 | +4 | +0.4% | 30,100 |
| 2024/03/04 | 1,144 | 1,144 | 1,118 | 1,118 | -24 | -2.1% | 54,500 |
| 2024/03/01 | 1,147 | 1,151 | 1,133 | 1,142 | -5 | -0.4% | 23,300 |
| 2024/02/29 | 1,152 | 1,152 | 1,140 | 1,147 | -5 | -0.4% | 24,200 |
| 2024/02/28 | 1,143 | 1,159 | 1,143 | 1,152 | -1 | -0.1% | 24,900 |
| 2024/02/27 | 1,151 | 1,161 | 1,145 | 1,153 | +2 | +0.2% | 20,000 |
| 2024/02/26 | 1,170 | 1,170 | 1,151 | 1,151 | -19 | -1.6% | 20,800 |
| 2024/02/22 | 1,177 | 1,178 | 1,151 | 1,170 | -4 | -0.3% | 41,100 |
| 2024/02/21 | 1,180 | 1,200 | 1,170 | 1,174 | +12 | +1% | 29,400 |
| 2024/02/20 | 1,169 | 1,175 | 1,157 | 1,162 | +1 | +0.1% | 18,300 |
| 2024/02/19 | 1,140 | 1,161 | 1,140 | 1,161 | +22 | +1.9% | 22,200 |
| 2024/02/16 | 1,120 | 1,145 | 1,120 | 1,139 | +23 | +2.1% | 27,700 |
| 2024/02/15 | 1,137 | 1,139 | 1,115 | 1,116 | -21 | -1.8% | 38,000 |
| 2024/02/14 | 1,147 | 1,147 | 1,132 | 1,137 | -16 | -1.4% | 28,600 |
| 2024/02/13 | 1,156 | 1,164 | 1,144 | 1,153 | +8 | +0.7% | 41,800 |
| 2024/02/09 | 1,165 | 1,174 | 1,145 | 1,145 | -29 | -2.5% | 31,400 |
| 2024/02/08 | 1,180 | 1,183 | 1,160 | 1,174 | -18 | -1.5% | 31,300 |
| 2024/02/07 | 1,184 | 1,198 | 1,184 | 1,192 | +16 | +1.4% | 23,200 |
| 2024/02/06 | 1,190 | 1,198 | 1,176 | 1,176 | -29 | -2.4% | 24,600 |
| 2024/02/05 | 1,215 | 1,215 | 1,186 | 1,205 | -16 | -1.3% | 51,200 |
| 2024/02/02 | 1,199 | 1,225 | 1,170 | 1,221 | +35 | +3% | 85,600 |
| 2024/02/01 | 1,168 | 1,197 | 1,157 | 1,186 | +13 | +1.1% | 56,300 |
| 2024/01/31 | 1,112 | 1,174 | 1,108 | 1,173 | +50 | +4.5% | 160,700 |
| 2024/01/30 | 1,115 | 1,128 | 1,109 | 1,123 | +18 | +1.6% | 62,400 |
| 2024/01/29 | 1,092 | 1,107 | 1,092 | 1,105 | +13 | +1.2% | 21,600 |
| 2024/01/26 | 1,104 | 1,104 | 1,091 | 1,092 | -14 | -1.3% | 19,700 |
| 2024/01/25 | 1,085 | 1,106 | 1,084 | 1,106 | +23 | +2.1% | 22,400 |
| 2024/01/24 | 1,082 | 1,087 | 1,079 | 1,083 | -5 | -0.5% | 18,900 |
| 2024/01/23 | 1,100 | 1,105 | 1,088 | 1,088 | -11 | -1% | 18,300 |
| 2024/01/22 | 1,090 | 1,102 | 1,085 | 1,099 | +21 | +1.9% | 18,300 |
| 2024/01/19 | 1,081 | 1,084 | 1,076 | 1,078 | +2 | +0.2% | 19,900 |
| 2024/01/18 | 1,090 | 1,094 | 1,060 | 1,076 | -14 | -1.3% | 55,900 |
| 2024/01/17 | 1,107 | 1,107 | 1,090 | 1,090 | -4 | -0.4% | 17,400 |
| 2024/01/16 | 1,116 | 1,116 | 1,090 | 1,094 | -20 | -1.8% | 34,100 |
| 2024/01/15 | 1,097 | 1,116 | 1,095 | 1,114 | +28 | +2.6% | 25,000 |
| 2024/01/12 | 1,100 | 1,100 | 1,081 | 1,086 | -12 | -1.1% | 22,700 |
| 2024/01/11 | 1,099 | 1,106 | 1,087 | 1,098 | +7 | +0.6% | 35,200 |
| 2024/01/10 | 1,102 | 1,109 | 1,076 | 1,091 | -19 | -1.7% | 59,300 |
| 2024/01/09 | 1,110 | 1,111 | 1,098 | 1,110 | +12 | +1.1% | 30,400 |
| 2024/01/05 | 1,093 | 1,105 | 1,092 | 1,098 | +6 | +0.5% | 26,100 |
| 2024/01/04 | 1,095 | 1,098 | 1,076 | 1,092 | +33 | +3.1% | 48,100 |
51～
100
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ジェコス」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 |
|---|---|---|---|---|---|---|---|---|
| ジェコス | 99,000円 | -10.3% | -9.1% | 3.74% | 8.16倍 | 0.53倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| たけびし | 213,200円 | +0.1% | -9.3% | 2.91% | 13.58倍 | 0.87倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| トーホー | 305,000円 | +0.4% | -8.4% | 3.61% | 8.20倍 | 1.21倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| 白 銅 | 290,100円 | +12.0% | +12.4% | 2.93% | 15.38倍 | 1.46倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
| ＪＫＨＤ | 104,500円 | +2.9% | -19.3% | 4.31% | 6.04倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
