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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,840 | 3,840 | 3,690 | 3,710 | -110 | -2.9% | 16,300 |
| 2021/01/06 | 3,725 | 3,845 | 3,725 | 3,820 | +95 | +2.6% | 27,400 |
| 2021/01/05 | 3,695 | 3,745 | 3,640 | 3,725 | +45 | +1.2% | 13,600 |
| 2021/01/04 | 3,615 | 3,715 | 3,570 | 3,680 | +65 | +1.8% | 20,700 |
| 2020/12/30 | 3,605 | 3,655 | 3,520 | 3,615 | +15 | +0.4% | 11,000 |
| 2020/12/29 | 3,585 | 3,620 | 3,555 | 3,600 | +85 | +2.4% | 12,100 |
| 2020/12/28 | 3,450 | 3,585 | 3,450 | 3,515 | +60 | +1.7% | 38,000 |
| 2020/12/25 | 3,500 | 3,500 | 3,400 | 3,455 | -70 | -2% | 12,900 |
| 2020/12/24 | 3,390 | 3,540 | 3,390 | 3,525 | +130 | +3.8% | 11,400 |
| 2020/12/23 | 3,490 | 3,490 | 3,370 | 3,395 | -45 | -1.3% | 18,500 |
| 2020/12/22 | 3,565 | 3,570 | 3,380 | 3,440 | -175 | -4.8% | 31,100 |
| 2020/12/21 | 3,565 | 3,670 | 3,565 | 3,615 | +5 | +0.1% | 19,000 |
| 2020/12/18 | 3,705 | 3,705 | 3,580 | 3,610 | -75 | -2% | 19,200 |
| 2020/12/17 | 3,650 | 3,715 | 3,605 | 3,685 | +25 | +0.7% | 16,400 |
| 2020/12/16 | 3,775 | 3,775 | 3,635 | 3,660 | -130 | -3.4% | 30,000 |
| 2020/12/15 | 3,735 | 3,875 | 3,735 | 3,790 | +55 | +1.5% | 20,400 |
| 2020/12/14 | 3,785 | 3,850 | 3,710 | 3,735 | -50 | -1.3% | 11,900 |
| 2020/12/11 | 3,760 | 3,785 | 3,675 | 3,785 | +85 | +2.3% | 15,000 |
| 2020/12/10 | 3,845 | 3,845 | 3,660 | 3,700 | -115 | -3% | 23,300 |
| 2020/12/09 | 3,955 | 3,985 | 3,810 | 3,815 | -170 | -4.3% | 25,100 |
| 2020/12/08 | 3,780 | 3,990 | 3,760 | 3,985 | +260 | +7% | 49,500 |
| 2020/12/07 | 3,710 | 3,810 | 3,665 | 3,725 | +15 | +0.4% | 37,900 |
| 2020/12/04 | 3,730 | 3,780 | 3,620 | 3,710 | -20 | -0.5% | 30,700 |
| 2020/12/03 | 3,655 | 3,830 | 3,655 | 3,730 | +75 | +2.1% | 38,800 |
| 2020/12/02 | 3,750 | 3,795 | 3,650 | 3,655 | -115 | -3.1% | 42,200 |
| 2020/12/01 | 3,850 | 3,850 | 3,740 | 3,770 | -55 | -1.4% | 22,300 |
| 2020/11/30 | 3,990 | 3,990 | 3,815 | 3,825 | -55 | -1.4% | 39,200 |
| 2020/11/27 | 4,045 | 4,060 | 3,825 | 3,880 | -95 | -2.4% | 59,700 |
| 2020/11/26 | 3,710 | 4,005 | 3,710 | 3,975 | +250 | +6.7% | 60,400 |
| 2020/11/25 | 3,885 | 3,890 | 3,705 | 3,725 | -120 | -3.1% | 33,700 |
| 2020/11/24 | 3,900 | 3,900 | 3,760 | 3,845 | +10 | +0.3% | 43,200 |
| 2020/11/20 | 3,840 | 3,905 | 3,755 | 3,835 | -5 | -0.1% | 38,900 |
| 2020/11/19 | 3,680 | 3,935 | 3,560 | 3,840 | +300 | +8.5% | 95,300 |
| 2020/11/18 | 3,430 | 3,600 | 3,430 | 3,540 | +110 | +3.2% | 33,400 |
| 2020/11/17 | 3,600 | 3,600 | 3,420 | 3,430 | -210 | -5.8% | 34,800 |
| 2020/11/16 | 3,660 | 3,715 | 3,510 | 3,640 | -90 | -2.4% | 41,600 |
| 2020/11/13 | 3,730 | 3,795 | 3,700 | 3,730 | -60 | -1.6% | 26,600 |
| 2020/11/12 | 3,780 | 3,820 | 3,710 | 3,790 | -30 | -0.8% | 20,400 |
| 2020/11/11 | 3,755 | 3,850 | 3,665 | 3,820 | +65 | +1.7% | 23,500 |
| 2020/11/10 | 3,940 | 3,940 | 3,685 | 3,755 | -115 | -3% | 40,300 |
| 2020/11/09 | 3,955 | 4,000 | 3,860 | 3,870 | -85 | -2.1% | 28,300 |
| 2020/11/06 | 3,840 | 4,000 | 3,775 | 3,955 | +115 | +3% | 37,000 |
| 2020/11/05 | 3,965 | 3,965 | 3,765 | 3,840 | -70 | -1.8% | 35,900 |
| 2020/11/04 | 3,720 | 3,960 | 3,720 | 3,910 | +210 | +5.7% | 28,000 |
| 2020/11/02 | 3,785 | 3,975 | 3,700 | 3,700 | -90 | -2.4% | 31,400 |
| 2020/10/30 | 3,950 | 4,035 | 3,790 | 3,790 | -245 | -6.1% | 58,100 |
| 2020/10/29 | 3,750 | 4,060 | 3,750 | 4,035 | +215 | +5.6% | 165,100 |
| 2020/10/28 | 3,835 | 3,915 | 3,730 | 3,820 | -85 | -2.2% | 33,500 |
| 2020/10/27 | 3,715 | 3,950 | 3,695 | 3,905 | +125 | +3.3% | 37,700 |
| 2020/10/26 | 3,910 | 3,960 | 3,780 | 3,780 | -185 | -4.7% | 33,300 |
951～
1000
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
