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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/17 | 1,732 | 1,747 | 1,701 | 1,703 | -47 | -2.7% | 11,100 |
| 2022/01/14 | 1,773 | 1,773 | 1,711 | 1,750 | -23 | -1.3% | 14,100 |
| 2022/01/13 | 1,832 | 1,832 | 1,768 | 1,773 | -59 | -3.2% | 20,300 |
| 2022/01/12 | 1,848 | 1,854 | 1,802 | 1,832 | +16 | +0.9% | 14,900 |
| 2022/01/11 | 1,734 | 1,830 | 1,715 | 1,816 | +72 | +4.1% | 35,800 |
| 2022/01/07 | 1,727 | 1,755 | 1,693 | 1,744 | +18 | +1% | 25,600 |
| 2022/01/06 | 1,745 | 1,764 | 1,710 | 1,726 | -59 | -3.3% | 21,200 |
| 2022/01/05 | 1,880 | 1,880 | 1,777 | 1,785 | -95 | -5.1% | 15,600 |
| 2022/01/04 | 1,850 | 1,888 | 1,801 | 1,880 | +55 | +3% | 25,000 |
| 2021/12/30 | 1,820 | 1,829 | 1,770 | 1,825 | -6 | -0.3% | 17,900 |
| 2021/12/29 | 1,695 | 1,831 | 1,690 | 1,831 | +123 | +7.2% | 33,300 |
| 2021/12/28 | 1,698 | 1,735 | 1,669 | 1,708 | +23 | +1.4% | 52,600 |
751～
800
件表示中 / 1733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 | 86,000円 | +31.3% | +17.1% | 0.00% | 21.93倍 | 1.99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 |
| ＫＴＣ | 236,200円 | +16.3% | +4.8% | 3.39% | 8.15倍 | 0.47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 | 139,800円 | +3.8% | +26.7% | 2.32% | 17.43倍 | 0.54倍 |
|
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 |
| トーソー | 50,100円 | +5.1% | +18.0% | 2.00% | 12.70倍 | 0.31倍 |
|
カーテンレール製造で国内首位。ブラインドも強い。インドネシアなど東南アジア展開を強化中 |
| 日創プロ | 73,000円 | +14.2% | +0.4% | 4.11% | 5.13倍 | 0.39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
