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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 3,060 | 3,105 | 2,821 | 2,909 | -151 | -4.9% | 539,100 |
| 2023/01/04 | 2,750 | 3,130 | 2,711 | 3,060 | +300 | +10.9% | 733,300 |
| 2022/12/30 | 2,862 | 2,969 | 2,745 | 2,760 | -144 | -5% | 464,200 |
| 2022/12/29 | 2,631 | 3,040 | 2,626 | 2,904 | +228 | +8.5% | 1,047,900 |
| 2022/12/28 | 2,697 | 2,748 | 2,537 | 2,676 | +6 | +0.2% | 476,600 |
| 2022/12/27 | 2,741 | 2,862 | 2,630 | 2,670 | -121 | -4.3% | 400,000 |
| 2022/12/26 | 2,712 | 2,916 | 2,620 | 2,791 | -214 | -7.1% | 652,200 |
| 2022/12/23 | 3,000 | 3,240 | 2,927 | 3,005 | -115 | -3.7% | 628,400 |
| 2022/12/22 | 3,385 | 3,445 | 3,015 | 3,120 | -405 | -11.5% | 1,194,000 |
| 2022/12/21 | 3,490 | 3,685 | 3,250 | 3,525 | +70 | +2% | 2,125,500 |
| 2022/12/20 | 3,400 | 3,650 | 3,165 | 3,455 | +455 | +15.2% | 3,463,300 |
| 2022/12/19 | 3,065 | 3,695 | 2,790 | 3,000 | -5 | -0.2% | 3,775,300 |
| 2022/12/16 | 2,470 | 3,005 | 2,430 | 3,005 | +500 | +20% | 1,349,400 |
| 2022/12/15 | 2,418 | 2,649 | 2,357 | 2,505 | +85 | +3.5% | 711,100 |
| 2022/12/14 | 2,459 | 2,474 | 2,363 | 2,420 | +24 | +1% | 411,200 |
| 2022/12/13 | 2,390 | 2,428 | 2,276 | 2,396 | +46 | +2% | 530,000 |
| 2022/12/12 | 2,187 | 2,379 | 2,181 | 2,350 | +125 | +5.6% | 669,700 |
| 2022/12/09 | 2,124 | 2,225 | 2,102 | 2,225 | +186 | +9.1% | 754,400 |
| 2022/12/08 | 1,960 | 2,049 | 1,943 | 2,039 | +84 | +4.3% | 278,000 |
| 2022/12/07 | 1,797 | 1,990 | 1,790 | 1,955 | +132 | +7.2% | 268,800 |
| 2022/12/06 | 1,805 | 1,854 | 1,781 | 1,823 | -15 | -0.8% | 84,000 |
| 2022/12/05 | 1,888 | 1,920 | 1,821 | 1,838 | -27 | -1.4% | 119,100 |
| 2022/12/02 | 1,879 | 1,924 | 1,852 | 1,865 | -27 | -1.4% | 109,900 |
| 2022/12/01 | 1,994 | 1,994 | 1,890 | 1,892 | -48 | -2.5% | 216,500 |
| 2022/11/30 | 2,091 | 2,123 | 1,934 | 1,940 | -194 | -9.1% | 452,500 |
| 2022/11/29 | 2,105 | 2,188 | 2,055 | 2,134 | +73 | +3.5% | 754,800 |
| 2022/11/28 | 2,112 | 2,129 | 1,992 | 2,061 | +47 | +2.3% | 580,500 |
| 2022/11/25 | 1,945 | 2,019 | 1,872 | 2,014 | +285 | +16.5% | 894,700 |
| 2022/11/24 | 1,700 | 1,744 | 1,691 | 1,729 | +69 | +4.2% | 64,000 |
| 2022/11/22 | 1,653 | 1,685 | 1,642 | 1,660 | -20 | -1.2% | 48,600 |
| 2022/11/21 | 1,687 | 1,768 | 1,638 | 1,680 | -5 | -0.3% | 193,500 |
| 2022/11/18 | 1,648 | 1,920 | 1,615 | 1,685 | +50 | +3.1% | 746,800 |
| 2022/11/17 | 1,550 | 1,663 | 1,540 | 1,635 | +80 | +5.1% | 114,400 |
| 2022/11/16 | 1,523 | 1,563 | 1,518 | 1,555 | +32 | +2.1% | 21,400 |
| 2022/11/15 | 1,522 | 1,548 | 1,510 | 1,523 | -36 | -2.3% | 23,200 |
| 2022/11/14 | 1,567 | 1,580 | 1,545 | 1,559 | +11 | +0.7% | 32,400 |
| 2022/11/11 | 1,519 | 1,548 | 1,509 | 1,548 | +87 | +6% | 28,900 |
| 2022/11/10 | 1,503 | 1,503 | 1,459 | 1,461 | -62 | -4.1% | 18,300 |
| 2022/11/09 | 1,498 | 1,535 | 1,494 | 1,523 | +29 | +1.9% | 17,000 |
| 2022/11/08 | 1,454 | 1,494 | 1,434 | 1,494 | +40 | +2.8% | 12,800 |
| 2022/11/07 | 1,453 | 1,462 | 1,429 | 1,454 | +2 | +0.1% | 15,300 |
| 2022/11/04 | 1,472 | 1,472 | 1,426 | 1,452 | -36 | -2.4% | 17,900 |
| 2022/11/02 | 1,510 | 1,510 | 1,480 | 1,488 | -30 | -2% | 6,300 |
| 2022/11/01 | 1,506 | 1,520 | 1,493 | 1,518 | +11 | +0.7% | 5,300 |
| 2022/10/31 | 1,467 | 1,521 | 1,455 | 1,507 | +41 | +2.8% | 22,800 |
| 2022/10/28 | 1,486 | 1,502 | 1,466 | 1,466 | -49 | -3.2% | 19,200 |
| 2022/10/27 | 1,540 | 1,543 | 1,509 | 1,515 | -23 | -1.5% | 11,600 |
| 2022/10/26 | 1,515 | 1,560 | 1,515 | 1,538 | +38 | +2.5% | 21,700 |
| 2022/10/25 | 1,478 | 1,515 | 1,477 | 1,500 | +22 | +1.5% | 8,900 |
| 2022/10/24 | 1,427 | 1,495 | 1,427 | 1,478 | +52 | +3.6% | 12,800 |
551～
600
件表示中 / 1732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 | 101,600円 | +31.3% | +17.1% | 0.00% | 25.91倍 | 2.35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 | 99,400円 | -8.6% | -75.7% | 5.03% | 19.10倍 | 0.28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 |
| ＫＴＣ | 258,000円 | +16.3% | +4.8% | 3.10% | 8.91倍 | 0.51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 |
| アトムリビン | 139,300円 | +3.8% | +26.7% | - | - | - |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
| 日創プロ | 79,100円 | +14.2% | +0.4% | 3.79% | 5.56倍 | 0.42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
