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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,464 | 1,464 | 1,425 | 1,426 | -31 | -2.1% | 8,200 |
| 2022/10/20 | 1,477 | 1,477 | 1,435 | 1,457 | -30 | -2% | 9,500 |
| 2022/10/19 | 1,494 | 1,514 | 1,457 | 1,487 | +3 | +0.2% | 19,400 |
| 2022/10/18 | 1,430 | 1,487 | 1,430 | 1,484 | +55 | +3.8% | 16,300 |
| 2022/10/17 | 1,394 | 1,449 | 1,394 | 1,429 | +6 | +0.4% | 11,600 |
| 2022/10/14 | 1,383 | 1,426 | 1,372 | 1,423 | +77 | +5.7% | 29,000 |
| 2022/10/13 | 1,381 | 1,381 | 1,342 | 1,346 | -45 | -3.2% | 34,000 |
| 2022/10/12 | 1,395 | 1,415 | 1,377 | 1,391 | -12 | -0.9% | 32,500 |
| 2022/10/11 | 1,444 | 1,444 | 1,403 | 1,403 | -70 | -4.8% | 21,000 |
| 2022/10/07 | 1,476 | 1,500 | 1,450 | 1,473 | -27 | -1.8% | 28,600 |
| 2022/10/06 | 1,489 | 1,509 | 1,475 | 1,500 | +11 | +0.7% | 19,500 |
| 2022/10/05 | 1,509 | 1,525 | 1,472 | 1,489 | -10 | -0.7% | 23,700 |
| 2022/10/04 | 1,441 | 1,499 | 1,441 | 1,499 | +58 | +4% | 16,600 |
| 2022/10/03 | 1,442 | 1,442 | 1,388 | 1,441 | +26 | +1.8% | 24,600 |
| 2022/09/30 | 1,418 | 1,460 | 1,406 | 1,415 | -11 | -0.8% | 24,800 |
| 2022/09/29 | 1,476 | 1,486 | 1,403 | 1,426 | -24 | -1.7% | 35,300 |
| 2022/09/28 | 1,464 | 1,475 | 1,411 | 1,450 | +1 | +0.1% | 34,500 |
| 2022/09/27 | 1,465 | 1,497 | 1,443 | 1,449 | -21 | -1.4% | 32,100 |
| 2022/09/26 | 1,528 | 1,528 | 1,460 | 1,470 | -86 | -5.5% | 42,100 |
| 2022/09/22 | 1,511 | 1,568 | 1,505 | 1,556 | +35 | +2.3% | 21,400 |
| 2022/09/21 | 1,564 | 1,564 | 1,506 | 1,521 | -61 | -3.9% | 27,700 |
| 2022/09/20 | 1,640 | 1,640 | 1,566 | 1,582 | -25 | -1.6% | 37,600 |
| 2022/09/16 | 1,674 | 1,674 | 1,607 | 1,607 | -69 | -4.1% | 29,600 |
| 2022/09/15 | 1,728 | 1,732 | 1,675 | 1,676 | -56 | -3.2% | 17,000 |
| 2022/09/14 | 1,704 | 1,780 | 1,702 | 1,732 | -28 | -1.6% | 28,600 |
| 2022/09/13 | 1,689 | 1,773 | 1,689 | 1,760 | +71 | +4.2% | 40,300 |
| 2022/09/12 | 1,675 | 1,699 | 1,672 | 1,689 | +40 | +2.4% | 14,800 |
| 2022/09/09 | 1,655 | 1,660 | 1,641 | 1,649 | -6 | -0.4% | 17,300 |
| 2022/09/08 | 1,640 | 1,655 | 1,623 | 1,655 | +15 | +0.9% | 16,800 |
| 2022/09/07 | 1,692 | 1,692 | 1,613 | 1,640 | -72 | -4.2% | 41,900 |
| 2022/09/06 | 1,723 | 1,738 | 1,693 | 1,712 | +6 | +0.4% | 23,200 |
| 2022/09/05 | 1,713 | 1,724 | 1,690 | 1,706 | -24 | -1.4% | 22,600 |
| 2022/09/02 | 1,774 | 1,774 | 1,711 | 1,730 | -44 | -2.5% | 25,400 |
| 2022/09/01 | 1,819 | 1,819 | 1,773 | 1,774 | -54 | -3% | 10,200 |
| 2022/08/31 | 1,747 | 1,828 | 1,731 | 1,828 | +69 | +3.9% | 31,600 |
| 2022/08/30 | 1,779 | 1,791 | 1,748 | 1,759 | -20 | -1.1% | 26,200 |
| 2022/08/29 | 1,798 | 1,798 | 1,765 | 1,779 | -89 | -4.8% | 20,000 |
| 2022/08/26 | 1,814 | 1,874 | 1,805 | 1,868 | +69 | +3.8% | 27,400 |
| 2022/08/25 | 1,800 | 1,822 | 1,774 | 1,799 | +18 | +1% | 19,300 |
| 2022/08/24 | 1,780 | 1,783 | 1,742 | 1,781 | -24 | -1.3% | 40,900 |
| 2022/08/23 | 1,830 | 1,830 | 1,788 | 1,805 | -44 | -2.4% | 23,200 |
| 2022/08/22 | 1,901 | 1,901 | 1,832 | 1,849 | -79 | -4.1% | 33,200 |
| 2022/08/19 | 1,962 | 1,980 | 1,916 | 1,928 | -27 | -1.4% | 24,100 |
| 2022/08/18 | 1,988 | 1,988 | 1,918 | 1,955 | -42 | -2.1% | 29,400 |
| 2022/08/17 | 1,956 | 1,997 | 1,896 | 1,997 | +81 | +4.2% | 55,600 |
| 2022/08/16 | 1,905 | 1,974 | 1,891 | 1,916 | +12 | +0.6% | 40,900 |
| 2022/08/15 | 1,898 | 1,916 | 1,802 | 1,904 | +5 | +0.3% | 39,400 |
| 2022/08/12 | 1,786 | 1,917 | 1,768 | 1,899 | +137 | +7.8% | 33,900 |
| 2022/08/10 | 1,815 | 1,815 | 1,740 | 1,762 | -53 | -2.9% | 15,000 |
| 2022/08/09 | 1,781 | 1,830 | 1,781 | 1,815 | +45 | +2.5% | 22,600 |
601～
650
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
