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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 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 |
| 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 |
1001～
1050
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 | 113,100円 | +31.3% | +17.1% | 0.00% | 28.84倍 | 2.62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 | 106,000円 | -5.2% | -2.8% | 4.72% | 24.94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 | 91,400円 | +14.2% | +0.4% | 4.38% | 6.42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
