ジェイテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 28,700 | 28,700 | 27,310 | 27,320 | +90 | +0.3% | 5 |
2010/06/23 | 27,230 | 27,230 | 27,230 | 27,230 | - | - | 1 |
2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/21 | 29,000 | 29,000 | 27,000 | 27,000 | -500 | -1.8% | 16 |
2010/06/18 | 27,000 | 28,500 | 27,000 | 27,500 | -1,500 | -5.2% | 25 |
2010/06/17 | 29,100 | 29,100 | 29,000 | 29,000 | +1,000 | +3.6% | 2 |
2010/06/16 | 27,500 | 28,000 | 27,500 | 28,000 | +1,000 | +3.7% | 2 |
2010/06/15 | 27,000 | 27,000 | 27,000 | 27,000 | - | - | 1 |
2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/11 | 28,000 | 28,000 | 28,000 | 28,000 | - | - | 5 |
2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/09 | 28,000 | 28,000 | 28,000 | 28,000 | - | - | 3 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/04 | 28,500 | 28,500 | 28,500 | 28,500 | +200 | +0.7% | 1 |
2010/06/03 | 28,300 | 28,300 | 28,300 | 28,300 | - | - | 2 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/31 | 26,000 | 27,000 | 26,000 | 27,000 | +2,680 | +11% | 2 |
2010/05/28 | 24,320 | 24,320 | 24,320 | 24,320 | +120 | +0.5% | 1 |
2010/05/27 | 25,000 | 25,000 | 24,200 | 24,200 | -2,800 | -10.4% | 4 |
2010/05/26 | 27,530 | 27,530 | 27,000 | 27,000 | +790 | +3% | 32 |
2010/05/25 | 26,460 | 26,470 | 26,210 | 26,210 | -590 | -2.2% | 11 |
2010/05/24 | 26,800 | 26,800 | 26,800 | 26,800 | +1,500 | +5.9% | 1 |
2010/05/21 | 25,600 | 27,300 | 25,300 | 25,300 | - | - | 10 |
2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/19 | 28,400 | 28,400 | 26,000 | 26,000 | -1,500 | -5.5% | 5 |
2010/05/18 | 28,500 | 28,500 | 27,500 | 27,500 | +2,000 | +7.8% | 11 |
2010/05/17 | 25,000 | 25,500 | 25,000 | 25,500 | +500 | +2% | 7 |
2010/05/14 | 27,000 | 27,000 | 25,000 | 25,000 | -2,500 | -9.1% | 33 |
2010/05/13 | 27,500 | 27,500 | 27,500 | 27,500 | +500 | +1.9% | 1 |
2010/05/12 | 29,900 | 29,900 | 27,000 | 27,000 | -3,000 | -10% | 14 |
2010/05/11 | 29,900 | 30,000 | 29,900 | 30,000 | ±0 | ±0% | 13 |
2010/05/10 | 29,990 | 30,000 | 29,000 | 30,000 | ±0 | ±0% | 13 |
2010/05/07 | 29,370 | 31,500 | 29,350 | 30,000 | -6,350 | -17.5% | 59 |
2010/05/06 | 39,900 | 39,900 | 35,200 | 36,350 | -3,550 | -8.9% | 14 |
2010/04/30 | 35,000 | 42,700 | 34,600 | 39,900 | +400 | +1% | 87 |
2010/04/28 | 31,100 | 39,500 | 31,100 | 39,500 | +7,000 | +21.5% | 242 |
2010/04/27 | 29,010 | 32,500 | 29,010 | 32,500 | +4,400 | +15.7% | 45 |
2010/04/26 | 29,600 | 29,600 | 27,600 | 28,100 | -900 | -3.1% | 58 |
2010/04/23 | 28,000 | 29,000 | 28,000 | 29,000 | +1,970 | +7.3% | 2 |
2010/04/22 | 27,030 | 27,030 | 27,030 | 27,030 | +470 | +1.8% | 1 |
2010/04/21 | 26,520 | 26,560 | 26,520 | 26,560 | +350 | +1.3% | 2 |
2010/04/20 | 26,210 | 26,210 | 26,210 | 26,210 | - | - | 1 |
2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/16 | 28,000 | 28,000 | 27,700 | 27,700 | +90 | +0.3% | 4 |
2010/04/15 | 26,200 | 27,610 | 25,300 | 27,610 | +1,300 | +4.9% | 14 |
2010/04/14 | 26,010 | 26,310 | 26,010 | 26,310 | +310 | +1.2% | 7 |
2010/04/13 | 27,500 | 27,500 | 25,510 | 26,000 | -1,000 | -3.7% | 20 |
2010/04/12 | 28,700 | 28,700 | 27,000 | 27,000 | -1,800 | -6.3% | 5 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ジェイテック」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 |
---|---|---|---|---|---|---|---|---|
ジェイテック | 27,200円 | +15.7% | +54.9% | 1.84% | 11.25倍 | 1.81倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
サクセスH | 8,200円 | - | - | - | - | 3.29倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
GRCS | 171,000円 | +19.1% | - | 0.00% | 135.82倍 | 13.42倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
リファインバス | 68,800円 | +9.6% | +238.1% | 0.00% | 4.19倍 | 32.45倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
イシン | 120,000円 | +5.8% | -2.1% | 0.00% | 16.17倍 | 2.43倍 |
|
- |
市場注目の銘柄
チャート関連のコラム