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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,676 | 1,677 | 1,655 | 1,677 | +12 | +0.7% | 10,900 |
| 2024/11/01 | 1,690 | 1,701 | 1,665 | 1,665 | -58 | -3.4% | 17,800 |
| 2024/10/31 | 1,690 | 1,723 | 1,665 | 1,723 | +36 | +2.1% | 35,500 |
| 2024/10/30 | 1,711 | 1,723 | 1,687 | 1,687 | -40 | -2.3% | 56,400 |
| 2024/10/29 | 1,645 | 1,730 | 1,645 | 1,727 | +75 | +4.5% | 38,600 |
| 2024/10/28 | 1,600 | 1,675 | 1,596 | 1,652 | +22 | +1.3% | 23,400 |
| 2024/10/25 | 1,641 | 1,641 | 1,598 | 1,630 | -11 | -0.7% | 23,400 |
| 2024/10/24 | 1,660 | 1,660 | 1,624 | 1,641 | -40 | -2.4% | 29,900 |
| 2024/10/23 | 1,717 | 1,730 | 1,660 | 1,681 | -26 | -1.5% | 49,100 |
| 2024/10/22 | 1,735 | 1,746 | 1,696 | 1,707 | -34 | -2% | 67,200 |
| 2024/10/21 | 1,595 | 1,743 | 1,595 | 1,741 | +152 | +9.6% | 129,400 |
| 2024/10/18 | 1,622 | 1,624 | 1,584 | 1,589 | -38 | -2.3% | 24,800 |
| 2024/10/17 | 1,634 | 1,665 | 1,624 | 1,627 | -14 | -0.9% | 22,300 |
| 2024/10/16 | 1,601 | 1,684 | 1,598 | 1,641 | +30 | +1.9% | 63,300 |
| 2024/10/15 | 1,660 | 1,689 | 1,600 | 1,611 | -48 | -2.9% | 67,700 |
| 2024/10/11 | 1,638 | 1,660 | 1,620 | 1,659 | +21 | +1.3% | 43,200 |
| 2024/10/10 | 1,599 | 1,641 | 1,596 | 1,638 | +52 | +3.3% | 44,900 |
| 2024/10/09 | 1,617 | 1,630 | 1,564 | 1,586 | -31 | -1.9% | 44,200 |
| 2024/10/08 | 1,592 | 1,620 | 1,580 | 1,617 | +19 | +1.2% | 43,200 |
| 2024/10/07 | 1,638 | 1,650 | 1,587 | 1,598 | -11 | -0.7% | 43,500 |
| 2024/10/04 | 1,593 | 1,618 | 1,561 | 1,609 | +14 | +0.9% | 59,200 |
| 2024/10/03 | 1,630 | 1,648 | 1,588 | 1,595 | +5 | +0.3% | 89,700 |
| 2024/10/02 | 1,620 | 1,620 | 1,540 | 1,590 | -35 | -2.2% | 75,900 |
| 2024/10/01 | 1,650 | 1,668 | 1,625 | 1,625 | -15 | -0.9% | 74,400 |
| 2024/09/30 | 1,757 | 1,761 | 1,636 | 1,640 | -237 | -12.6% | 252,400 |
| 2024/09/27 | 1,761 | 1,887 | 1,760 | 1,877 | +141 | +8.1% | 195,200 |
| 2024/09/26 | 1,755 | 1,760 | 1,701 | 1,736 | +44 | +2.6% | 73,500 |
| 2024/09/25 | 1,689 | 1,710 | 1,643 | 1,692 | +26 | +1.6% | 52,400 |
| 2024/09/24 | 1,635 | 1,741 | 1,605 | 1,666 | +68 | +4.3% | 122,700 |
| 2024/09/20 | 1,570 | 1,604 | 1,565 | 1,598 | +35 | +2.2% | 22,300 |
| 2024/09/19 | 1,582 | 1,582 | 1,545 | 1,563 | +3 | +0.2% | 25,700 |
| 2024/09/18 | 1,552 | 1,610 | 1,533 | 1,560 | +17 | +1.1% | 45,100 |
| 2024/09/17 | 1,588 | 1,588 | 1,522 | 1,543 | -46 | -2.9% | 49,200 |
| 2024/09/13 | 1,637 | 1,645 | 1,587 | 1,589 | -66 | -4% | 55,500 |
| 2024/09/12 | 1,532 | 1,656 | 1,532 | 1,655 | +189 | +12.9% | 99,700 |
| 2024/09/11 | 1,505 | 1,505 | 1,456 | 1,466 | -30 | -2% | 46,200 |
| 2024/09/10 | 1,555 | 1,555 | 1,496 | 1,496 | -33 | -2.2% | 35,400 |
| 2024/09/09 | 1,536 | 1,554 | 1,500 | 1,529 | -79 | -4.9% | 59,800 |
| 2024/09/06 | 1,700 | 1,700 | 1,588 | 1,608 | -89 | -5.2% | 65,500 |
| 2024/09/05 | 1,600 | 1,734 | 1,600 | 1,697 | +93 | +5.8% | 82,700 |
| 2024/09/04 | 1,650 | 1,650 | 1,599 | 1,604 | -91 | -5.4% | 74,400 |
| 2024/09/03 | 1,687 | 1,712 | 1,656 | 1,695 | +18 | +1.1% | 59,200 |
| 2024/09/02 | 1,630 | 1,717 | 1,620 | 1,677 | +115 | +7.4% | 156,300 |
| 2024/08/30 | 1,520 | 1,580 | 1,517 | 1,562 | +44 | +2.9% | 20,800 |
| 2024/08/29 | 1,520 | 1,541 | 1,504 | 1,518 | -5 | -0.3% | 11,600 |
| 2024/08/28 | 1,569 | 1,569 | 1,517 | 1,523 | -47 | -3% | 21,600 |
| 2024/08/27 | 1,519 | 1,570 | 1,514 | 1,570 | +56 | +3.7% | 31,300 |
| 2024/08/26 | 1,470 | 1,530 | 1,470 | 1,514 | +25 | +1.7% | 19,500 |
| 2024/08/23 | 1,491 | 1,499 | 1,465 | 1,489 | -16 | -1.1% | 21,000 |
| 2024/08/22 | 1,479 | 1,521 | 1,470 | 1,505 | +13 | +0.9% | 18,100 |
101～
150
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
