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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 4,600 | 4,720 | 4,600 | 4,680 | +40 | +0.9% | 7,100 |
| 2019/07/09 | 4,755 | 4,755 | 4,575 | 4,640 | -130 | -2.7% | 16,300 |
| 2019/07/08 | 4,825 | 4,900 | 4,755 | 4,770 | -90 | -1.9% | 30,000 |
| 2019/07/05 | 4,930 | 4,940 | 4,770 | 4,860 | -85 | -1.7% | 56,900 |
| 2019/07/04 | 4,950 | 4,950 | 4,885 | 4,945 | -5 | -0.1% | 9,000 |
| 2019/07/03 | 4,940 | 4,980 | 4,910 | 4,950 | -15 | -0.3% | 14,500 |
| 2019/07/02 | 4,945 | 4,980 | 4,885 | 4,965 | +115 | +2.4% | 24,000 |
| 2019/07/01 | 4,800 | 4,895 | 4,735 | 4,850 | +65 | +1.4% | 16,300 |
| 2019/06/28 | 4,820 | 4,890 | 4,735 | 4,785 | -45 | -0.9% | 39,800 |
| 2019/06/27 | 4,885 | 4,950 | 4,770 | 4,830 | -80 | -1.6% | 24,600 |
| 2019/06/26 | 4,930 | 5,000 | 4,870 | 4,910 | ±0 | ±0% | 37,700 |
| 2019/06/25 | 4,910 | 4,990 | 4,860 | 4,910 | ±0 | ±0% | 28,500 |
| 2019/06/24 | 4,805 | 4,920 | 4,755 | 4,910 | +100 | +2.1% | 42,700 |
| 2019/06/21 | 4,800 | 4,830 | 4,735 | 4,810 | +45 | +0.9% | 22,300 |
| 2019/06/20 | 4,640 | 4,900 | 4,640 | 4,765 | +5 | +0.1% | 51,000 |
| 2019/06/19 | 4,790 | 4,850 | 4,715 | 4,760 | -45 | -0.9% | 35,800 |
| 2019/06/18 | 4,770 | 4,835 | 4,650 | 4,805 | -5 | -0.1% | 37,300 |
| 2019/06/17 | 4,700 | 4,895 | 4,570 | 4,810 | +60 | +1.3% | 90,800 |
| 2019/06/14 | 4,370 | 4,760 | 4,330 | 4,750 | +690 | +17% | 205,900 |
| 2019/06/13 | 3,885 | 4,100 | 3,885 | 4,060 | +175 | +4.5% | 16,000 |
| 2019/06/12 | 3,900 | 3,940 | 3,845 | 3,885 | -15 | -0.4% | 7,100 |
| 2019/06/11 | 3,675 | 3,930 | 3,675 | 3,900 | +235 | +6.4% | 16,800 |
| 2019/06/10 | 3,735 | 3,735 | 3,640 | 3,665 | -15 | -0.4% | 15,400 |
| 2019/06/07 | 3,745 | 3,775 | 3,680 | 3,680 | -65 | -1.7% | 11,800 |
| 2019/06/06 | 3,855 | 3,855 | 3,730 | 3,745 | -70 | -1.8% | 8,200 |
| 2019/06/05 | 3,865 | 3,895 | 3,730 | 3,815 | +30 | +0.8% | 16,300 |
| 2019/06/04 | 3,760 | 3,815 | 3,685 | 3,785 | +55 | +1.5% | 8,200 |
| 2019/06/03 | 3,780 | 3,780 | 3,665 | 3,730 | -115 | -3% | 14,000 |
| 2019/05/31 | 3,900 | 3,930 | 3,840 | 3,845 | -70 | -1.8% | 10,900 |
| 2019/05/30 | 3,895 | 3,980 | 3,870 | 3,915 | +5 | +0.1% | 11,000 |
| 2019/05/29 | 4,015 | 4,015 | 3,900 | 3,910 | -105 | -2.6% | 8,600 |
| 2019/05/28 | 4,000 | 4,020 | 3,915 | 4,015 | +5 | +0.1% | 16,000 |
| 2019/05/27 | 4,125 | 4,160 | 4,010 | 4,010 | -120 | -2.9% | 10,400 |
| 2019/05/24 | 4,060 | 4,155 | 4,035 | 4,130 | +15 | +0.4% | 5,800 |
| 2019/05/23 | 4,140 | 4,175 | 4,000 | 4,115 | -55 | -1.3% | 20,500 |
| 2019/05/22 | 4,290 | 4,295 | 4,140 | 4,170 | -50 | -1.2% | 12,700 |
| 2019/05/21 | 4,285 | 4,285 | 4,130 | 4,220 | -70 | -1.6% | 9,200 |
| 2019/05/20 | 4,215 | 4,330 | 4,170 | 4,290 | +120 | +2.9% | 13,100 |
| 2019/05/17 | 4,160 | 4,220 | 4,100 | 4,170 | +75 | +1.8% | 16,000 |
| 2019/05/16 | 4,350 | 4,350 | 4,080 | 4,095 | -255 | -5.9% | 24,600 |
| 2019/05/15 | 4,240 | 4,400 | 4,165 | 4,350 | -10 | -0.2% | 30,800 |
| 2019/05/14 | 4,260 | 4,410 | 4,165 | 4,360 | -100 | -2.2% | 22,500 |
| 2019/05/13 | 4,610 | 4,610 | 4,435 | 4,460 | -150 | -3.3% | 16,200 |
| 2019/05/10 | 4,665 | 4,775 | 4,520 | 4,610 | -105 | -2.2% | 16,300 |
| 2019/05/09 | 4,780 | 4,805 | 4,620 | 4,715 | -65 | -1.4% | 15,300 |
| 2019/05/08 | 4,805 | 4,845 | 4,700 | 4,780 | -110 | -2.2% | 15,200 |
| 2019/05/07 | 4,860 | 4,995 | 4,830 | 4,890 | -20 | -0.4% | 10,500 |
| 2019/04/26 | 4,850 | 4,945 | 4,770 | 4,910 | -5 | -0.1% | 14,900 |
| 2019/04/25 | 4,980 | 4,980 | 4,835 | 4,915 | -5 | -0.1% | 17,800 |
| 2019/04/24 | 5,000 | 5,000 | 4,770 | 4,920 | +35 | +0.7% | 20,500 |
1401～
1450
件表示中 / 1732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 | 101,600円 | +31.3% | +17.1% | 0.00% | 25.91倍 | 2.35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 | 99,400円 | -8.6% | -75.7% | 5.03% | 19.10倍 | 0.28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 |
| ＫＴＣ | 258,000円 | +16.3% | +4.8% | 3.10% | 8.91倍 | 0.51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 |
| アトムリビン | 139,300円 | +3.8% | +26.7% | - | - | - |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
| 日創プロ | 79,100円 | +14.2% | +0.4% | 3.79% | 5.56倍 | 0.42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
