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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 3,665 | 3,695 | 3,615 | 3,615 | -110 | -3% | 6,100 |
| 2019/02/07 | 3,715 | 3,750 | 3,610 | 3,725 | -20 | -0.5% | 11,300 |
| 2019/02/06 | 3,815 | 3,855 | 3,725 | 3,745 | -70 | -1.8% | 12,000 |
| 2019/02/05 | 3,820 | 3,870 | 3,780 | 3,815 | +50 | +1.3% | 10,500 |
| 2019/02/04 | 3,720 | 3,815 | 3,705 | 3,765 | +115 | +3.2% | 8,200 |
| 2019/02/01 | 3,725 | 3,765 | 3,630 | 3,650 | -75 | -2% | 13,800 |
| 2019/01/31 | 3,705 | 3,755 | 3,600 | 3,725 | +160 | +4.5% | 20,400 |
| 2019/01/30 | 3,705 | 3,740 | 3,560 | 3,565 | -185 | -4.9% | 18,600 |
| 2019/01/29 | 3,790 | 3,825 | 3,630 | 3,750 | -50 | -1.3% | 19,100 |
| 2019/01/28 | 3,940 | 4,000 | 3,785 | 3,800 | -110 | -2.8% | 17,500 |
| 2019/01/25 | 4,035 | 4,095 | 3,895 | 3,910 | -70 | -1.8% | 34,500 |
| 2019/01/24 | 3,740 | 4,055 | 3,715 | 3,980 | +240 | +6.4% | 52,500 |
| 2019/01/23 | 3,565 | 3,955 | 3,565 | 3,740 | +105 | +2.9% | 37,000 |
| 2019/01/22 | 3,720 | 3,795 | 3,585 | 3,635 | -70 | -1.9% | 14,000 |
| 2019/01/21 | 3,680 | 3,930 | 3,665 | 3,705 | +85 | +2.3% | 33,700 |
| 2019/01/18 | 3,550 | 3,620 | 3,525 | 3,620 | +40 | +1.1% | 8,000 |
| 2019/01/17 | 3,500 | 3,585 | 3,500 | 3,580 | +90 | +2.6% | 13,600 |
| 2019/01/16 | 3,480 | 3,525 | 3,445 | 3,490 | -20 | -0.6% | 6,600 |
| 2019/01/15 | 3,500 | 3,550 | 3,420 | 3,510 | +10 | +0.3% | 10,000 |
| 2019/01/11 | 3,400 | 3,510 | 3,400 | 3,500 | +120 | +3.6% | 10,300 |
| 2019/01/10 | 3,390 | 3,400 | 3,310 | 3,380 | -15 | -0.4% | 5,700 |
| 2019/01/09 | 3,405 | 3,485 | 3,335 | 3,395 | -10 | -0.3% | 9,200 |
| 2019/01/08 | 3,375 | 3,505 | 3,375 | 3,405 | +35 | +1% | 14,900 |
| 2019/01/07 | 3,400 | 3,420 | 3,325 | 3,370 | +175 | +5.5% | 17,200 |
| 2019/01/04 | 3,035 | 3,200 | 3,030 | 3,195 | +40 | +1.3% | 16,800 |
| 2018/12/28 | 3,180 | 3,300 | 3,125 | 3,155 | -135 | -4.1% | 18,200 |
| 2018/12/27 | 3,210 | 3,405 | 3,205 | 3,290 | +265 | +8.8% | 30,700 |
| 2018/12/26 | 3,240 | 3,240 | 3,000 | 3,025 | +99 | +3.4% | 40,700 |
| 2018/12/25 | 3,100 | 3,150 | 2,900 | 2,926 | -524 | -15.2% | 70,100 |
| 2018/12/21 | 3,635 | 3,735 | 3,270 | 3,450 | -300 | -8% | 35,200 |
| 2018/12/20 | 4,145 | 4,150 | 3,735 | 3,750 | -380 | -9.2% | 53,300 |
| 2018/12/19 | 3,800 | 4,200 | 3,750 | 4,130 | +390 | +10.4% | 79,900 |
| 2018/12/18 | 3,405 | 3,760 | 3,385 | 3,740 | +160 | +4.5% | 61,000 |
| 2018/12/17 | 3,660 | 3,660 | 3,470 | 3,580 | -120 | -3.2% | 21,100 |
| 2018/12/14 | 3,860 | 3,900 | 3,700 | 3,700 | -150 | -3.9% | 21,500 |
| 2018/12/13 | 3,775 | 3,880 | 3,760 | 3,850 | +120 | +3.2% | 13,000 |
| 2018/12/12 | 3,530 | 3,750 | 3,520 | 3,730 | +235 | +6.7% | 19,800 |
| 2018/12/11 | 3,685 | 3,685 | 3,475 | 3,495 | -190 | -5.2% | 25,600 |
| 2018/12/10 | 3,800 | 3,850 | 3,650 | 3,685 | -215 | -5.5% | 41,600 |
| 2018/12/07 | 4,080 | 4,100 | 3,895 | 3,900 | -110 | -2.7% | 25,700 |
| 2018/12/06 | 4,090 | 4,160 | 3,920 | 4,010 | -95 | -2.3% | 30,900 |
| 2018/12/05 | 4,125 | 4,220 | 4,085 | 4,105 | -160 | -3.8% | 19,200 |
| 2018/12/04 | 4,295 | 4,380 | 4,225 | 4,265 | -25 | -0.6% | 17,500 |
| 2018/12/03 | 4,360 | 4,435 | 4,290 | 4,290 | -10 | -0.2% | 16,900 |
| 2018/11/30 | 4,290 | 4,400 | 4,265 | 4,300 | -35 | -0.8% | 8,600 |
| 2018/11/29 | 4,500 | 4,590 | 4,335 | 4,335 | -75 | -1.7% | 14,000 |
| 2018/11/28 | 4,300 | 4,505 | 4,265 | 4,410 | +140 | +3.3% | 31,800 |
| 2018/11/27 | 4,265 | 4,365 | 4,250 | 4,270 | -35 | -0.8% | 8,700 |
| 2018/11/26 | 4,370 | 4,370 | 4,210 | 4,305 | -65 | -1.5% | 11,300 |
| 2018/11/22 | 4,400 | 4,435 | 4,350 | 4,370 | -30 | -0.7% | 6,900 |
1501～
1550
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
