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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 5,360 | 5,360 | 5,110 | 5,160 | -250 | -4.6% | 22,700 |
| 2018/06/27 | 5,470 | 5,550 | 5,400 | 5,410 | -80 | -1.5% | 13,300 |
| 2018/06/26 | 5,430 | 5,640 | 5,400 | 5,490 | -60 | -1.1% | 32,600 |
| 2018/06/25 | 5,960 | 5,980 | 5,530 | 5,550 | -400 | -6.7% | 40,300 |
| 2018/06/22 | 5,980 | 6,030 | 5,950 | 5,950 | -80 | -1.3% | 15,400 |
| 2018/06/21 | 6,100 | 6,160 | 6,030 | 6,030 | -120 | -2% | 14,000 |
| 2018/06/20 | 6,280 | 6,280 | 5,980 | 6,150 | -160 | -2.5% | 22,800 |
| 2018/06/19 | 6,300 | 6,440 | 6,060 | 6,310 | +50 | +0.8% | 31,700 |
| 2018/06/18 | 6,570 | 6,580 | 6,250 | 6,260 | -390 | -5.9% | 30,900 |
| 2018/06/15 | 6,750 | 6,960 | 6,620 | 6,650 | -150 | -2.2% | 38,500 |
| 2018/06/14 | 6,710 | 6,800 | 6,680 | 6,800 | ±0 | ±0% | 23,000 |
| 2018/06/13 | 6,710 | 6,810 | 6,620 | 6,800 | +130 | +1.9% | 29,400 |
| 2018/06/12 | 6,900 | 6,920 | 6,580 | 6,670 | -200 | -2.9% | 47,700 |
| 2018/06/11 | 6,700 | 6,880 | 6,630 | 6,870 | +290 | +4.4% | 50,400 |
| 2018/06/08 | 6,620 | 6,660 | 6,460 | 6,580 | +10 | +0.2% | 25,400 |
| 2018/06/07 | 6,530 | 6,710 | 6,480 | 6,570 | +140 | +2.2% | 35,300 |
| 2018/06/06 | 6,440 | 6,840 | 6,250 | 6,430 | +30 | +0.5% | 109,600 |
| 2018/06/05 | 6,920 | 7,100 | 6,360 | 6,400 | -570 | -8.2% | 271,300 |
| 2018/06/04 | 6,040 | 6,970 | 5,860 | 6,970 | +1,000 | +16.8% | 139,100 |
| 2018/06/01 | 5,950 | 6,130 | 5,880 | 5,970 | +70 | +1.2% | 41,700 |
| 2018/05/31 | 6,170 | 6,220 | 5,900 | 5,900 | -220 | -3.6% | 53,900 |
| 2018/05/30 | 6,130 | 6,300 | 6,020 | 6,120 | -90 | -1.4% | 62,100 |
| 2018/05/29 | 6,540 | 6,690 | 6,160 | 6,210 | -370 | -5.6% | 66,900 |
| 2018/05/28 | 6,900 | 6,900 | 6,550 | 6,580 | -260 | -3.8% | 52,500 |
| 2018/05/25 | 6,900 | 6,930 | 6,760 | 6,840 | -120 | -1.7% | 32,000 |
| 2018/05/24 | 7,020 | 7,040 | 6,850 | 6,960 | -90 | -1.3% | 44,100 |
| 2018/05/23 | 7,010 | 7,200 | 6,960 | 7,050 | -70 | -1% | 35,600 |
| 2018/05/22 | 7,250 | 7,360 | 7,090 | 7,120 | -170 | -2.3% | 22,600 |
| 2018/05/21 | 7,240 | 7,430 | 7,200 | 7,290 | +120 | +1.7% | 22,000 |
| 2018/05/18 | 7,280 | 7,360 | 6,990 | 7,170 | -130 | -1.8% | 48,600 |
| 2018/05/17 | 7,400 | 7,690 | 7,270 | 7,300 | +220 | +3.1% | 78,400 |
| 2018/05/16 | 6,900 | 7,240 | 6,700 | 7,080 | -240 | -3.3% | 152,200 |
| 2018/05/15 | 8,110 | 8,160 | 7,300 | 7,320 | -1,090 | -13% | 139,400 |
| 2018/05/14 | 8,240 | 8,470 | 8,200 | 8,410 | +250 | +3.1% | 26,700 |
| 2018/05/11 | 8,080 | 8,160 | 8,060 | 8,160 | +30 | +0.4% | 18,300 |
| 2018/05/10 | 8,170 | 8,240 | 8,060 | 8,130 | -30 | -0.4% | 16,500 |
| 2018/05/09 | 8,170 | 8,260 | 8,030 | 8,160 | ±0 | ±0% | 22,100 |
| 2018/05/08 | 8,200 | 8,280 | 8,100 | 8,160 | -90 | -1.1% | 22,700 |
| 2018/05/07 | 8,470 | 8,500 | 8,250 | 8,250 | -140 | -1.7% | 21,500 |
| 2018/05/02 | 8,200 | 8,400 | 8,070 | 8,390 | +260 | +3.2% | 28,000 |
| 2018/05/01 | 8,310 | 8,430 | 8,130 | 8,130 | -300 | -3.6% | 37,900 |
| 2018/04/27 | 8,640 | 8,670 | 8,300 | 8,430 | -210 | -2.4% | 43,600 |
| 2018/04/26 | 9,020 | 9,120 | 8,550 | 8,640 | -380 | -4.2% | 61,800 |
| 2018/04/25 | 9,070 | 9,290 | 8,890 | 9,020 | -130 | -1.4% | 61,600 |
| 2018/04/24 | 8,800 | 9,180 | 8,770 | 9,150 | +400 | +4.6% | 57,200 |
| 2018/04/23 | 8,900 | 8,940 | 8,590 | 8,750 | -40 | -0.5% | 36,900 |
| 2018/04/20 | 8,910 | 9,120 | 8,760 | 8,790 | -180 | -2% | 40,300 |
| 2018/04/19 | 9,060 | 9,450 | 8,880 | 8,970 | -50 | -0.6% | 82,900 |
| 2018/04/18 | 9,350 | 9,620 | 8,930 | 9,020 | -370 | -3.9% | 106,300 |
| 2018/04/17 | 9,510 | 9,560 | 8,520 | 9,390 | -40 | -0.4% | 128,400 |
1651～
1700
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
