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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,403 | 1,423 | 1,403 | 1,420 | +18 | +1.3% | 15,300 |
| 2024/11/20 | 1,401 | 1,428 | 1,401 | 1,402 | -3 | -0.2% | 14,700 |
| 2024/11/19 | 1,400 | 1,436 | 1,400 | 1,405 | +3 | +0.2% | 16,800 |
| 2024/11/18 | 1,404 | 1,428 | 1,387 | 1,402 | -22 | -1.5% | 28,000 |
| 2024/11/15 | 1,420 | 1,441 | 1,385 | 1,424 | -8 | -0.6% | 34,800 |
| 2024/11/14 | 1,479 | 1,480 | 1,425 | 1,432 | -39 | -2.7% | 41,300 |
| 2024/11/13 | 1,497 | 1,550 | 1,461 | 1,471 | -169 | -10.3% | 89,500 |
| 2024/11/12 | 1,697 | 1,705 | 1,640 | 1,640 | -57 | -3.4% | 24,500 |
| 2024/11/11 | 1,693 | 1,699 | 1,658 | 1,697 | +2 | +0.1% | 16,800 |
| 2024/11/08 | 1,704 | 1,740 | 1,695 | 1,695 | +13 | +0.8% | 29,900 |
| 2024/11/07 | 1,692 | 1,701 | 1,651 | 1,682 | +18 | +1.1% | 17,200 |
| 2024/11/06 | 1,680 | 1,698 | 1,651 | 1,664 | -13 | -0.8% | 30,200 |
| 2024/11/05 | 1,676 | 1,677 | 1,655 | 1,677 | +12 | +0.7% | 10,900 |
| 2024/11/01 | 1,690 | 1,701 | 1,665 | 1,665 | -58 | -3.4% | 17,800 |
| 2024/10/31 | 1,690 | 1,723 | 1,665 | 1,723 | +36 | +2.1% | 35,500 |
| 2024/10/30 | 1,711 | 1,723 | 1,687 | 1,687 | -40 | -2.3% | 56,400 |
| 2024/10/29 | 1,645 | 1,730 | 1,645 | 1,727 | +75 | +4.5% | 38,600 |
| 2024/10/28 | 1,600 | 1,675 | 1,596 | 1,652 | +22 | +1.3% | 23,400 |
| 2024/10/25 | 1,641 | 1,641 | 1,598 | 1,630 | -11 | -0.7% | 23,400 |
| 2024/10/24 | 1,660 | 1,660 | 1,624 | 1,641 | -40 | -2.4% | 29,900 |
| 2024/10/23 | 1,717 | 1,730 | 1,660 | 1,681 | -26 | -1.5% | 49,100 |
| 2024/10/22 | 1,735 | 1,746 | 1,696 | 1,707 | -34 | -2% | 67,200 |
| 2024/10/21 | 1,595 | 1,743 | 1,595 | 1,741 | +152 | +9.6% | 129,400 |
| 2024/10/18 | 1,622 | 1,624 | 1,584 | 1,589 | -38 | -2.3% | 24,800 |
| 2024/10/17 | 1,634 | 1,665 | 1,624 | 1,627 | -14 | -0.9% | 22,300 |
| 2024/10/16 | 1,601 | 1,684 | 1,598 | 1,641 | +30 | +1.9% | 63,300 |
| 2024/10/15 | 1,660 | 1,689 | 1,600 | 1,611 | -48 | -2.9% | 67,700 |
| 2024/10/11 | 1,638 | 1,660 | 1,620 | 1,659 | +21 | +1.3% | 43,200 |
| 2024/10/10 | 1,599 | 1,641 | 1,596 | 1,638 | +52 | +3.3% | 44,900 |
| 2024/10/09 | 1,617 | 1,630 | 1,564 | 1,586 | -31 | -1.9% | 44,200 |
| 2024/10/08 | 1,592 | 1,620 | 1,580 | 1,617 | +19 | +1.2% | 43,200 |
| 2024/10/07 | 1,638 | 1,650 | 1,587 | 1,598 | -11 | -0.7% | 43,500 |
| 2024/10/04 | 1,593 | 1,618 | 1,561 | 1,609 | +14 | +0.9% | 59,200 |
| 2024/10/03 | 1,630 | 1,648 | 1,588 | 1,595 | +5 | +0.3% | 89,700 |
| 2024/10/02 | 1,620 | 1,620 | 1,540 | 1,590 | -35 | -2.2% | 75,900 |
| 2024/10/01 | 1,650 | 1,668 | 1,625 | 1,625 | -15 | -0.9% | 74,400 |
| 2024/09/30 | 1,757 | 1,761 | 1,636 | 1,640 | -237 | -12.6% | 252,400 |
| 2024/09/27 | 1,761 | 1,887 | 1,760 | 1,877 | +141 | +8.1% | 195,200 |
| 2024/09/26 | 1,755 | 1,760 | 1,701 | 1,736 | +44 | +2.6% | 73,500 |
| 2024/09/25 | 1,689 | 1,710 | 1,643 | 1,692 | +26 | +1.6% | 52,400 |
| 2024/09/24 | 1,635 | 1,741 | 1,605 | 1,666 | +68 | +4.3% | 122,700 |
| 2024/09/20 | 1,570 | 1,604 | 1,565 | 1,598 | +35 | +2.2% | 22,300 |
| 2024/09/19 | 1,582 | 1,582 | 1,545 | 1,563 | +3 | +0.2% | 25,700 |
| 2024/09/18 | 1,552 | 1,610 | 1,533 | 1,560 | +17 | +1.1% | 45,100 |
| 2024/09/17 | 1,588 | 1,588 | 1,522 | 1,543 | -46 | -2.9% | 49,200 |
| 2024/09/13 | 1,637 | 1,645 | 1,587 | 1,589 | -66 | -4% | 55,500 |
| 2024/09/12 | 1,532 | 1,656 | 1,532 | 1,655 | +189 | +12.9% | 99,700 |
| 2024/09/11 | 1,505 | 1,505 | 1,456 | 1,466 | -30 | -2% | 46,200 |
| 2024/09/10 | 1,555 | 1,555 | 1,496 | 1,496 | -33 | -2.2% | 35,400 |
| 2024/09/09 | 1,536 | 1,554 | 1,500 | 1,529 | -79 | -4.9% | 59,800 |
1～
50
件表示中 / 1644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 | 142,000円 | +31.3% | +17.1% | 0.00% | 36.21倍 | 3.10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 | 125,000円 | +3.7% | -18.6% | 4.00% | 9.74倍 | 0.45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 |
| エスイー | 27,600円 | -0.2% | -50.1% | 4.71% | 27.71倍 | 0.77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 |
| 不二サッシ | 63,500円 | -0.3% | -1.6% | 3.15% | 5.01倍 | 0.39倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 元 旦 | 207,500円 | +17.9% | +36.6% | 0.00% | 15.07倍 | 1.39倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
市場注目の銘柄
チャート関連のコラム
