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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,640 | 1,718 | 1,598 | 1,718 | +28 | +1.7% | 18,400 |
| 2022/04/26 | 1,667 | 1,690 | 1,612 | 1,690 | +55 | +3.4% | 12,100 |
| 2022/04/25 | 1,647 | 1,658 | 1,613 | 1,635 | -74 | -4.3% | 12,600 |
| 2022/04/22 | 1,680 | 1,718 | 1,646 | 1,709 | +1 | +0.1% | 21,000 |
| 2022/04/21 | 1,742 | 1,742 | 1,682 | 1,708 | -42 | -2.4% | 15,200 |
| 2022/04/20 | 1,767 | 1,777 | 1,738 | 1,750 | +4 | +0.2% | 5,900 |
| 2022/04/19 | 1,746 | 1,763 | 1,729 | 1,746 | -10 | -0.6% | 12,700 |
| 2022/04/18 | 1,781 | 1,786 | 1,729 | 1,756 | -43 | -2.4% | 17,500 |
| 2022/04/15 | 1,784 | 1,821 | 1,784 | 1,799 | -7 | -0.4% | 7,900 |
| 2022/04/14 | 1,836 | 1,860 | 1,790 | 1,806 | -55 | -3% | 13,000 |
| 2022/04/13 | 1,864 | 1,873 | 1,833 | 1,861 | +37 | +2% | 11,100 |
| 2022/04/12 | 1,815 | 1,863 | 1,777 | 1,824 | -19 | -1% | 21,400 |
| 2022/04/11 | 1,918 | 1,918 | 1,839 | 1,843 | -78 | -4.1% | 16,100 |
| 2022/04/08 | 1,882 | 1,921 | 1,835 | 1,921 | +21 | +1.1% | 18,200 |
| 2022/04/07 | 1,950 | 1,950 | 1,881 | 1,900 | -56 | -2.9% | 26,200 |
| 2022/04/06 | 1,963 | 2,033 | 1,956 | 1,956 | -107 | -5.2% | 35,100 |
| 2022/04/05 | 2,031 | 2,095 | 2,025 | 2,063 | +32 | +1.6% | 58,000 |
| 2022/04/04 | 1,972 | 2,098 | 1,912 | 2,031 | +219 | +12.1% | 131,500 |
| 2022/04/01 | 1,878 | 1,878 | 1,812 | 1,812 | -72 | -3.8% | 13,400 |
| 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 |
751～
800
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
