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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 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 |
| 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 |
1051～
1100
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
