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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,492 | 1,543 | 1,476 | 1,492 | -6 | -0.4% | 32,600 |
| 2024/08/20 | 1,485 | 1,520 | 1,461 | 1,498 | +28 | +1.9% | 55,300 |
| 2024/08/19 | 1,413 | 1,560 | 1,413 | 1,470 | +57 | +4% | 151,500 |
| 2024/08/16 | 1,399 | 1,413 | 1,367 | 1,413 | +52 | +3.8% | 34,300 |
| 2024/08/15 | 1,358 | 1,389 | 1,356 | 1,361 | -15 | -1.1% | 14,200 |
| 2024/08/14 | 1,338 | 1,396 | 1,325 | 1,376 | +36 | +2.7% | 20,300 |
| 2024/08/13 | 1,250 | 1,351 | 1,230 | 1,340 | -6 | -0.4% | 37,600 |
| 2024/08/09 | 1,357 | 1,399 | 1,329 | 1,346 | +8 | +0.6% | 21,000 |
| 2024/08/08 | 1,320 | 1,364 | 1,307 | 1,338 | +18 | +1.4% | 28,100 |
| 2024/08/07 | 1,295 | 1,399 | 1,295 | 1,320 | -11 | -0.8% | 62,800 |
| 2024/08/06 | 1,174 | 1,348 | 1,174 | 1,331 | +217 | +19.5% | 81,800 |
| 2024/08/05 | 1,250 | 1,293 | 1,114 | 1,114 | -279 | -20% | 90,300 |
| 2024/08/02 | 1,440 | 1,440 | 1,393 | 1,393 | -117 | -7.7% | 79,300 |
| 2024/08/01 | 1,560 | 1,560 | 1,467 | 1,510 | -54 | -3.5% | 37,300 |
| 2024/07/31 | 1,553 | 1,564 | 1,515 | 1,564 | +11 | +0.7% | 30,400 |
| 2024/07/30 | 1,607 | 1,607 | 1,553 | 1,553 | -61 | -3.8% | 44,300 |
| 2024/07/29 | 1,582 | 1,637 | 1,582 | 1,614 | +37 | +2.3% | 24,200 |
| 2024/07/26 | 1,550 | 1,593 | 1,550 | 1,577 | +15 | +1% | 13,700 |
| 2024/07/25 | 1,559 | 1,567 | 1,549 | 1,562 | -23 | -1.5% | 25,600 |
| 2024/07/24 | 1,606 | 1,625 | 1,576 | 1,585 | -21 | -1.3% | 17,300 |
| 2024/07/23 | 1,585 | 1,628 | 1,585 | 1,606 | +3 | +0.2% | 28,700 |
| 2024/07/22 | 1,650 | 1,651 | 1,592 | 1,603 | -67 | -4% | 30,100 |
| 2024/07/19 | 1,653 | 1,685 | 1,636 | 1,670 | +17 | +1% | 36,600 |
| 2024/07/18 | 1,667 | 1,680 | 1,653 | 1,653 | -37 | -2.2% | 17,900 |
| 2024/07/17 | 1,662 | 1,699 | 1,662 | 1,690 | +30 | +1.8% | 27,900 |
| 2024/07/16 | 1,688 | 1,689 | 1,660 | 1,660 | -20 | -1.2% | 21,300 |
| 2024/07/12 | 1,632 | 1,685 | 1,625 | 1,680 | +40 | +2.4% | 33,600 |
| 2024/07/11 | 1,596 | 1,643 | 1,592 | 1,640 | +49 | +3.1% | 45,200 |
| 2024/07/10 | 1,613 | 1,618 | 1,579 | 1,591 | -32 | -2% | 26,500 |
| 2024/07/09 | 1,596 | 1,639 | 1,587 | 1,623 | +28 | +1.8% | 38,300 |
| 2024/07/08 | 1,600 | 1,614 | 1,595 | 1,595 | -7 | -0.4% | 17,900 |
| 2024/07/05 | 1,613 | 1,613 | 1,592 | 1,602 | +7 | +0.4% | 11,700 |
| 2024/07/04 | 1,585 | 1,626 | 1,585 | 1,595 | +8 | +0.5% | 26,300 |
| 2024/07/03 | 1,599 | 1,616 | 1,587 | 1,587 | -5 | -0.3% | 16,400 |
| 2024/07/02 | 1,581 | 1,598 | 1,574 | 1,592 | +16 | +1% | 14,500 |
| 2024/07/01 | 1,603 | 1,615 | 1,575 | 1,576 | -35 | -2.2% | 19,800 |
| 2024/06/28 | 1,622 | 1,624 | 1,597 | 1,611 | -20 | -1.2% | 22,800 |
| 2024/06/27 | 1,621 | 1,642 | 1,618 | 1,631 | +10 | +0.6% | 18,200 |
| 2024/06/26 | 1,619 | 1,645 | 1,607 | 1,621 | +3 | +0.2% | 24,600 |
| 2024/06/25 | 1,585 | 1,618 | 1,585 | 1,618 | +33 | +2.1% | 17,100 |
| 2024/06/24 | 1,599 | 1,616 | 1,578 | 1,585 | +1 | +0.1% | 12,100 |
| 2024/06/21 | 1,570 | 1,605 | 1,570 | 1,584 | +11 | +0.7% | 20,500 |
| 2024/06/20 | 1,546 | 1,573 | 1,544 | 1,573 | +34 | +2.2% | 27,800 |
| 2024/06/19 | 1,570 | 1,602 | 1,534 | 1,539 | -56 | -3.5% | 56,700 |
| 2024/06/18 | 1,617 | 1,618 | 1,594 | 1,595 | -21 | -1.3% | 14,500 |
| 2024/06/17 | 1,592 | 1,628 | 1,563 | 1,616 | +24 | +1.5% | 39,000 |
| 2024/06/14 | 1,630 | 1,650 | 1,590 | 1,592 | -66 | -4% | 85,900 |
| 2024/06/13 | 1,717 | 1,758 | 1,645 | 1,658 | -175 | -9.5% | 180,800 |
| 2024/06/12 | 1,832 | 1,850 | 1,828 | 1,833 | +1 | +0.1% | 14,500 |
| 2024/06/11 | 1,821 | 1,843 | 1,821 | 1,832 | -3 | -0.2% | 8,100 |
151～
200
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
