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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 3,560 | 3,600 | 3,530 | 3,600 | +40 | +1.1% | 9,400 |
| 2021/03/02 | 3,635 | 3,635 | 3,535 | 3,560 | -20 | -0.6% | 10,900 |
| 2021/03/01 | 3,660 | 3,660 | 3,535 | 3,580 | -30 | -0.8% | 10,600 |
| 2021/02/26 | 3,655 | 3,700 | 3,575 | 3,610 | -115 | -3.1% | 14,900 |
| 2021/02/25 | 3,645 | 3,795 | 3,625 | 3,725 | +100 | +2.8% | 11,800 |
| 2021/02/24 | 3,555 | 3,785 | 3,555 | 3,625 | +30 | +0.8% | 19,500 |
| 2021/02/22 | 3,590 | 3,615 | 3,545 | 3,595 | +5 | +0.1% | 8,500 |
| 2021/02/19 | 3,510 | 3,605 | 3,510 | 3,590 | +60 | +1.7% | 8,800 |
| 2021/02/18 | 3,610 | 3,660 | 3,510 | 3,530 | -115 | -3.2% | 15,600 |
| 2021/02/17 | 3,700 | 3,700 | 3,600 | 3,645 | -60 | -1.6% | 10,000 |
| 2021/02/16 | 3,750 | 3,750 | 3,670 | 3,705 | -45 | -1.2% | 10,500 |
| 2021/02/15 | 3,700 | 3,780 | 3,615 | 3,750 | ±0 | ±0% | 24,300 |
| 2021/02/12 | 3,710 | 3,750 | 3,610 | 3,750 | -100 | -2.6% | 40,400 |
| 2021/02/10 | 3,930 | 3,930 | 3,775 | 3,850 | -95 | -2.4% | 10,300 |
| 2021/02/09 | 3,870 | 3,960 | 3,820 | 3,945 | +90 | +2.3% | 13,600 |
| 2021/02/08 | 3,730 | 3,875 | 3,730 | 3,855 | +115 | +3.1% | 11,500 |
| 2021/02/05 | 3,805 | 3,855 | 3,705 | 3,740 | -35 | -0.9% | 8,200 |
| 2021/02/04 | 3,900 | 3,915 | 3,775 | 3,775 | -90 | -2.3% | 13,400 |
| 2021/02/03 | 3,970 | 3,975 | 3,855 | 3,865 | -105 | -2.6% | 12,000 |
| 2021/02/02 | 3,985 | 4,010 | 3,890 | 3,970 | -15 | -0.4% | 11,200 |
| 2021/02/01 | 3,795 | 4,025 | 3,715 | 3,985 | +165 | +4.3% | 20,900 |
| 2021/01/29 | 3,940 | 3,975 | 3,805 | 3,820 | -100 | -2.6% | 10,300 |
| 2021/01/28 | 3,990 | 4,015 | 3,860 | 3,920 | -155 | -3.8% | 37,200 |
| 2021/01/27 | 4,000 | 4,145 | 3,980 | 4,075 | +130 | +3.3% | 27,000 |
| 2021/01/26 | 3,925 | 4,040 | 3,905 | 3,945 | +20 | +0.5% | 13,900 |
| 2021/01/25 | 3,845 | 3,965 | 3,800 | 3,925 | +95 | +2.5% | 18,300 |
| 2021/01/22 | 3,795 | 3,835 | 3,770 | 3,830 | +105 | +2.8% | 11,700 |
| 2021/01/21 | 3,745 | 3,755 | 3,725 | 3,725 | -5 | -0.1% | 3,900 |
| 2021/01/20 | 3,795 | 3,805 | 3,730 | 3,730 | -40 | -1.1% | 9,300 |
| 2021/01/19 | 3,705 | 3,795 | 3,705 | 3,770 | +30 | +0.8% | 6,100 |
| 2021/01/18 | 3,745 | 3,815 | 3,740 | 3,740 | -10 | -0.3% | 11,700 |
| 2021/01/15 | 3,680 | 3,780 | 3,635 | 3,750 | +140 | +3.9% | 18,900 |
| 2021/01/14 | 3,725 | 3,755 | 3,600 | 3,610 | -145 | -3.9% | 16,300 |
| 2021/01/13 | 3,815 | 3,815 | 3,695 | 3,755 | -10 | -0.3% | 8,800 |
| 2021/01/12 | 3,710 | 3,800 | 3,690 | 3,765 | +55 | +1.5% | 20,100 |
| 2021/01/08 | 3,705 | 3,740 | 3,655 | 3,710 | ±0 | ±0% | 16,100 |
901～
950
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
