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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,180 | 1,225 | 1,113 | 1,115 | -65 | -5.5% | 113,600 |
| 2025/05/22 | 1,205 | 1,210 | 1,180 | 1,180 | -40 | -3.3% | 43,700 |
| 2025/05/21 | 1,200 | 1,230 | 1,181 | 1,220 | ±0 | ±0% | 106,800 |
| 2025/05/20 | 1,118 | 1,264 | 1,115 | 1,220 | +132 | +12.1% | 248,100 |
| 2025/05/19 | 1,100 | 1,114 | 1,088 | 1,088 | -26 | -2.3% | 6,900 |
| 2025/05/16 | 1,129 | 1,136 | 1,113 | 1,114 | -6 | -0.5% | 4,200 |
| 2025/05/15 | 1,071 | 1,144 | 1,056 | 1,120 | +41 | +3.8% | 32,000 |
| 2025/05/14 | 1,105 | 1,111 | 1,078 | 1,079 | -32 | -2.9% | 14,700 |
| 2025/05/13 | 1,125 | 1,155 | 1,111 | 1,111 | -19 | -1.7% | 33,900 |
| 2025/05/12 | 1,104 | 1,145 | 1,104 | 1,130 | +18 | +1.6% | 37,600 |
| 2025/05/09 | 1,091 | 1,192 | 1,091 | 1,112 | +39 | +3.6% | 81,400 |
| 2025/05/08 | 1,082 | 1,090 | 1,071 | 1,073 | -8 | -0.7% | 11,800 |
| 2025/05/07 | 1,090 | 1,100 | 1,081 | 1,081 | -3 | -0.3% | 11,800 |
| 2025/05/02 | 1,115 | 1,115 | 1,078 | 1,084 | -30 | -2.7% | 14,700 |
| 2025/05/01 | 1,109 | 1,114 | 1,090 | 1,114 | +17 | +1.5% | 17,500 |
| 2025/04/30 | 1,113 | 1,114 | 1,081 | 1,097 | -9 | -0.8% | 21,400 |
| 2025/04/28 | 1,133 | 1,133 | 1,105 | 1,106 | +3 | +0.3% | 23,600 |
| 2025/04/25 | 1,070 | 1,138 | 1,011 | 1,103 | +41 | +3.9% | 250,400 |
| 2025/04/24 | 1,081 | 1,085 | 1,052 | 1,062 | +4 | +0.4% | 14,700 |
| 2025/04/23 | 1,053 | 1,082 | 1,041 | 1,058 | +21 | +2% | 15,000 |
| 2025/04/22 | 1,075 | 1,096 | 1,032 | 1,037 | -44 | -4.1% | 17,900 |
| 2025/04/21 | 1,067 | 1,127 | 1,051 | 1,081 | +9 | +0.8% | 46,800 |
| 2025/04/18 | 1,025 | 1,092 | 1,025 | 1,072 | +60 | +5.9% | 27,800 |
| 2025/04/17 | 1,006 | 1,031 | 1,006 | 1,012 | +5 | +0.5% | 13,400 |
| 2025/04/16 | 1,031 | 1,036 | 1,004 | 1,007 | -24 | -2.3% | 15,900 |
| 2025/04/15 | 1,022 | 1,044 | 1,022 | 1,031 | +9 | +0.9% | 10,300 |
| 2025/04/14 | 1,026 | 1,034 | 1,010 | 1,022 | -4 | -0.4% | 22,400 |
| 2025/04/11 | 980 | 1,026 | 948 | 1,026 | +16 | +1.6% | 14,900 |
| 2025/04/10 | 1,039 | 1,045 | 996 | 1,010 | +46 | +4.8% | 35,000 |
| 2025/04/09 | 980 | 980 | 934 | 964 | -46 | -4.6% | 46,400 |
| 2025/04/08 | 980 | 1,010 | 960 | 1,010 | +150 | +17.4% | 46,600 |
| 2025/04/07 | 900 | 915 | 860 | 860 | -156 | -15.4% | 111,900 |
| 2025/04/04 | 1,046 | 1,054 | 997 | 1,016 | -71 | -6.5% | 60,000 |
| 2025/04/03 | 1,113 | 1,137 | 1,076 | 1,087 | -93 | -7.9% | 67,400 |
| 2025/04/02 | 1,200 | 1,204 | 1,178 | 1,180 | -25 | -2.1% | 19,700 |
| 2025/04/01 | 1,223 | 1,230 | 1,205 | 1,205 | -18 | -1.5% | 7,900 |
| 2025/03/31 | 1,207 | 1,245 | 1,196 | 1,223 | -14 | -1.1% | 18,000 |
| 2025/03/28 | 1,226 | 1,257 | 1,226 | 1,237 | -10 | -0.8% | 17,800 |
| 2025/03/27 | 1,278 | 1,278 | 1,236 | 1,247 | -31 | -2.4% | 21,700 |
| 2025/03/26 | 1,287 | 1,290 | 1,274 | 1,278 | -9 | -0.7% | 8,900 |
| 2025/03/25 | 1,296 | 1,296 | 1,271 | 1,287 | +1 | +0.1% | 5,100 |
| 2025/03/24 | 1,264 | 1,293 | 1,263 | 1,286 | +25 | +2% | 12,700 |
| 2025/03/21 | 1,277 | 1,277 | 1,255 | 1,261 | -14 | -1.1% | 15,600 |
| 2025/03/19 | 1,222 | 1,298 | 1,222 | 1,275 | +56 | +4.6% | 41,500 |
| 2025/03/18 | 1,229 | 1,233 | 1,217 | 1,219 | -8 | -0.7% | 13,200 |
| 2025/03/17 | 1,230 | 1,249 | 1,226 | 1,227 | -3 | -0.2% | 16,400 |
| 2025/03/14 | 1,189 | 1,230 | 1,180 | 1,230 | +48 | +4.1% | 21,200 |
| 2025/03/13 | 1,195 | 1,217 | 1,182 | 1,182 | -11 | -0.9% | 11,800 |
| 2025/03/12 | 1,181 | 1,210 | 1,177 | 1,193 | +3 | +0.3% | 9,800 |
| 2025/03/11 | 1,199 | 1,203 | 1,159 | 1,190 | -21 | -1.7% | 32,300 |
1～
50
件表示中 / 1764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 | 111,500円 | +31.3% | +17.1% | 0.00% | 28.43倍 | 2.58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 |
| 高田機 | 105,300円 | -5.2% | -2.8% | 4.75% | 24.78倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| イワブチ | 625,000円 | +3.3% | -12.8% | 4.48% | 12.71倍 | 0.35倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＫＴＣ | 261,900円 | +16.3% | +4.8% | 3.05% | 9.04倍 | 0.52倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| 日創プロ | 90,700円 | +14.2% | +0.4% | 4.41% | 6.37倍 | 0.47倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
市場注目の銘柄
チャート関連のコラム
