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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,522 | 2,727 | 2,522 | 2,709 | +163 | +6.4% | 24,600 |
2021/05/17 | 2,731 | 2,731 | 2,516 | 2,546 | -144 | -5.4% | 48,700 |
2021/05/14 | 2,697 | 2,705 | 2,635 | 2,690 | +8 | +0.3% | 21,000 |
2021/05/13 | 2,730 | 2,739 | 2,660 | 2,682 | -71 | -2.6% | 18,400 |
2021/05/12 | 2,757 | 2,803 | 2,715 | 2,753 | +23 | +0.8% | 22,200 |
2021/05/11 | 2,800 | 2,800 | 2,725 | 2,730 | -100 | -3.5% | 16,600 |
2021/05/10 | 2,800 | 2,863 | 2,766 | 2,830 | +40 | +1.4% | 11,400 |
2021/05/07 | 2,809 | 2,809 | 2,744 | 2,790 | -19 | -0.7% | 30,700 |
2021/05/06 | 2,788 | 2,842 | 2,785 | 2,809 | +10 | +0.4% | 17,100 |
2021/04/30 | 2,829 | 2,840 | 2,773 | 2,799 | -41 | -1.4% | 23,400 |
2021/04/28 | 2,893 | 2,938 | 2,838 | 2,840 | -60 | -2.1% | 57,800 |
2021/04/27 | 2,946 | 2,946 | 2,888 | 2,900 | -49 | -1.7% | 15,300 |
2021/04/26 | 2,943 | 2,960 | 2,895 | 2,949 | +10 | +0.3% | 16,500 |
2021/04/23 | 2,914 | 2,989 | 2,914 | 2,939 | +1 | ±0% | 17,700 |
2021/04/22 | 2,901 | 2,946 | 2,901 | 2,938 | +68 | +2.4% | 14,100 |
2021/04/21 | 2,910 | 2,968 | 2,858 | 2,870 | -41 | -1.4% | 30,700 |
2021/04/20 | 2,930 | 2,998 | 2,907 | 2,911 | -19 | -0.6% | 24,900 |
2021/04/19 | 3,015 | 3,015 | 2,873 | 2,930 | -85 | -2.8% | 64,300 |
2021/04/16 | 2,982 | 3,015 | 2,936 | 3,015 | +10 | +0.3% | 48,200 |
2021/04/15 | 2,960 | 3,010 | 2,932 | 3,005 | +46 | +1.6% | 57,900 |
2021/04/14 | 2,853 | 2,978 | 2,853 | 2,959 | +93 | +3.2% | 88,600 |
2021/04/13 | 2,910 | 2,941 | 2,853 | 2,866 | -57 | -2% | 86,800 |
2021/04/12 | 2,908 | 2,970 | 2,883 | 2,923 | -47 | -1.6% | 332,100 |
2021/04/09 | 3,070 | 3,100 | 2,965 | 2,970 | -115 | -3.7% | 181,800 |
2021/04/08 | 3,150 | 3,155 | 3,050 | 3,085 | -120 | -3.7% | 86,300 |
2021/04/07 | 3,265 | 3,270 | 3,200 | 3,205 | +5 | +0.2% | 56,100 |
2021/04/06 | 3,240 | 3,245 | 3,175 | 3,200 | -410 | -11.4% | 154,100 |
2021/04/05 | 3,535 | 3,650 | 3,485 | 3,610 | +40 | +1.1% | 17,000 |
2021/04/02 | 3,370 | 3,615 | 3,350 | 3,570 | +220 | +6.6% | 28,800 |
2021/04/01 | 3,350 | 3,465 | 3,300 | 3,350 | +5 | +0.1% | 15,600 |
2021/03/31 | 3,305 | 3,450 | 3,305 | 3,345 | +15 | +0.5% | 8,000 |
2021/03/30 | 3,285 | 3,430 | 3,285 | 3,330 | -25 | -0.7% | 10,300 |
2021/03/29 | 3,400 | 3,425 | 3,250 | 3,355 | -45 | -1.3% | 14,200 |
2021/03/26 | 3,290 | 3,440 | 3,275 | 3,400 | +95 | +2.9% | 17,600 |
2021/03/25 | 3,145 | 3,310 | 3,145 | 3,305 | +155 | +4.9% | 15,800 |
2021/03/24 | 3,215 | 3,220 | 3,150 | 3,150 | -70 | -2.2% | 14,900 |
2021/03/23 | 3,325 | 3,340 | 3,220 | 3,220 | -100 | -3% | 14,700 |
2021/03/22 | 3,370 | 3,370 | 3,305 | 3,320 | -95 | -2.8% | 10,700 |
2021/03/19 | 3,440 | 3,470 | 3,370 | 3,415 | -50 | -1.4% | 20,000 |
2021/03/18 | 3,520 | 3,620 | 3,425 | 3,465 | -75 | -2.1% | 14,600 |
2021/03/17 | 3,350 | 3,560 | 3,350 | 3,540 | +155 | +4.6% | 14,500 |
2021/03/16 | 3,355 | 3,385 | 3,330 | 3,385 | +30 | +0.9% | 10,500 |
2021/03/15 | 3,370 | 3,380 | 3,300 | 3,355 | +30 | +0.9% | 9,700 |
2021/03/12 | 3,370 | 3,415 | 3,315 | 3,325 | -10 | -0.3% | 16,500 |
2021/03/11 | 3,235 | 3,395 | 3,205 | 3,335 | +80 | +2.5% | 17,800 |
2021/03/10 | 3,310 | 3,370 | 3,210 | 3,255 | -15 | -0.5% | 21,800 |
2021/03/09 | 3,250 | 3,295 | 3,165 | 3,270 | +20 | +0.6% | 23,600 |
2021/03/08 | 3,335 | 3,370 | 3,215 | 3,250 | -125 | -3.7% | 32,300 |
2021/03/05 | 3,545 | 3,545 | 3,270 | 3,375 | -180 | -5.1% | 39,500 |
2021/03/04 | 3,570 | 3,575 | 3,470 | 3,555 | -45 | -1.3% | 16,300 |
851~
900
件表示中 / 1631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 | 166,500円 | +31.3% | +17.1% | 0.00% | 42.45倍 | 3.63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 |
ワイズHD | 7,100円 | +8.6% | +25.6% | 1.41% | 38.17倍 | 0.83倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
サンコーテクノ | 114,400円 | +4.1% | -9.4% | 3.32% | 6.96倍 | 0.53倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
ケーエフシー | 128,500円 | +3.7% | -18.6% | 3.89% | 10.00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 | 27,200円 | -0.2% | -50.1% | 4.78% | 27.31倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム