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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,895 | 1,933 | 1,826 | 1,884 | -14 | -0.7% | 21,700 |
| 2022/03/30 | 1,810 | 1,900 | 1,800 | 1,898 | +72 | +3.9% | 23,100 |
| 2022/03/29 | 1,824 | 1,873 | 1,803 | 1,826 | -8 | -0.4% | 26,000 |
| 2022/03/28 | 1,880 | 1,882 | 1,820 | 1,834 | -35 | -1.9% | 10,800 |
| 2022/03/25 | 1,897 | 1,910 | 1,860 | 1,869 | -14 | -0.7% | 34,600 |
| 2022/03/24 | 1,808 | 1,890 | 1,808 | 1,883 | +35 | +1.9% | 15,100 |
| 2022/03/23 | 1,788 | 1,848 | 1,788 | 1,848 | +61 | +3.4% | 19,500 |
| 2022/03/22 | 1,881 | 1,881 | 1,757 | 1,787 | -69 | -3.7% | 25,700 |
| 2022/03/18 | 1,780 | 1,880 | 1,779 | 1,856 | +71 | +4% | 37,300 |
| 2022/03/17 | 1,695 | 1,785 | 1,680 | 1,785 | +130 | +7.9% | 33,700 |
| 2022/03/16 | 1,634 | 1,666 | 1,613 | 1,655 | +22 | +1.3% | 13,400 |
| 2022/03/15 | 1,706 | 1,706 | 1,610 | 1,633 | -90 | -5.2% | 30,300 |
| 2022/03/14 | 1,664 | 1,741 | 1,658 | 1,723 | +47 | +2.8% | 25,400 |
| 2022/03/11 | 1,610 | 1,680 | 1,610 | 1,676 | +26 | +1.6% | 31,900 |
| 2022/03/10 | 1,596 | 1,658 | 1,583 | 1,650 | +114 | +7.4% | 32,700 |
| 2022/03/09 | 1,556 | 1,575 | 1,517 | 1,536 | -20 | -1.3% | 26,800 |
| 2022/03/08 | 1,558 | 1,635 | 1,540 | 1,556 | -39 | -2.4% | 24,000 |
| 2022/03/07 | 1,570 | 1,604 | 1,525 | 1,595 | -9 | -0.6% | 18,600 |
| 2022/03/04 | 1,583 | 1,604 | 1,539 | 1,604 | +21 | +1.3% | 17,400 |
| 2022/03/03 | 1,678 | 1,688 | 1,571 | 1,583 | -57 | -3.5% | 23,800 |
| 2022/03/02 | 1,653 | 1,682 | 1,622 | 1,640 | -43 | -2.6% | 24,700 |
| 2022/03/01 | 1,582 | 1,699 | 1,578 | 1,683 | +140 | +9.1% | 32,400 |
| 2022/02/28 | 1,499 | 1,555 | 1,464 | 1,543 | +43 | +2.9% | 20,000 |
| 2022/02/25 | 1,382 | 1,500 | 1,382 | 1,500 | +105 | +7.5% | 28,200 |
| 2022/02/24 | 1,445 | 1,471 | 1,395 | 1,395 | -100 | -6.7% | 32,900 |
| 2022/02/22 | 1,503 | 1,519 | 1,471 | 1,495 | -8 | -0.5% | 18,000 |
| 2022/02/21 | 1,542 | 1,542 | 1,474 | 1,503 | -51 | -3.3% | 20,200 |
| 2022/02/18 | 1,497 | 1,561 | 1,475 | 1,554 | +31 | +2% | 26,100 |
| 2022/02/17 | 1,546 | 1,554 | 1,505 | 1,523 | -14 | -0.9% | 15,800 |
| 2022/02/16 | 1,537 | 1,591 | 1,531 | 1,537 | ±0 | ±0% | 17,800 |
| 2022/02/15 | 1,520 | 1,594 | 1,494 | 1,537 | +11 | +0.7% | 22,000 |
| 2022/02/14 | 1,565 | 1,565 | 1,515 | 1,526 | -71 | -4.4% | 22,200 |
| 2022/02/10 | 1,591 | 1,625 | 1,582 | 1,597 | -15 | -0.9% | 18,300 |
| 2022/02/09 | 1,545 | 1,612 | 1,520 | 1,612 | +81 | +5.3% | 16,000 |
| 2022/02/08 | 1,579 | 1,603 | 1,531 | 1,531 | -50 | -3.2% | 15,200 |
| 2022/02/07 | 1,620 | 1,627 | 1,581 | 1,581 | -31 | -1.9% | 12,300 |
| 2022/02/04 | 1,602 | 1,635 | 1,580 | 1,612 | -13 | -0.8% | 27,300 |
| 2022/02/03 | 1,679 | 1,679 | 1,587 | 1,625 | -14 | -0.9% | 21,300 |
| 2022/02/02 | 1,567 | 1,647 | 1,566 | 1,639 | +63 | +4% | 18,800 |
| 2022/02/01 | 1,549 | 1,616 | 1,531 | 1,576 | +65 | +4.3% | 28,900 |
| 2022/01/31 | 1,383 | 1,528 | 1,383 | 1,511 | +112 | +8% | 44,200 |
| 2022/01/28 | 1,401 | 1,441 | 1,358 | 1,399 | -13 | -0.9% | 84,100 |
| 2022/01/27 | 1,522 | 1,526 | 1,405 | 1,412 | -105 | -6.9% | 75,500 |
| 2022/01/26 | 1,550 | 1,561 | 1,512 | 1,517 | -34 | -2.2% | 34,800 |
| 2022/01/25 | 1,620 | 1,650 | 1,551 | 1,551 | -94 | -5.7% | 42,600 |
| 2022/01/24 | 1,642 | 1,667 | 1,610 | 1,645 | -25 | -1.5% | 34,600 |
| 2022/01/21 | 1,694 | 1,700 | 1,650 | 1,670 | -51 | -3% | 39,200 |
| 2022/01/20 | 1,742 | 1,758 | 1,698 | 1,721 | -24 | -1.4% | 30,900 |
| 2022/01/19 | 1,862 | 1,862 | 1,722 | 1,745 | -136 | -7.2% | 44,300 |
| 2022/01/18 | 1,759 | 1,899 | 1,745 | 1,881 | +178 | +10.5% | 88,000 |
651～
700
件表示中 / 1645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 | 141,500円 | +31.3% | +17.1% | 0.00% | 36.08倍 | 3.09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 | 125,300円 | +3.7% | -18.6% | 3.99% | 9.76倍 | 0.46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 | 27,500円 | -0.2% | -50.1% | 4.73% | 27.61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 | 63,600円 | -0.3% | -1.6% | 3.14% | 5.02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
