ジェコスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 968 | 978 | 965 | 975 | +8 | +0.8% | 23,800 |
| 2024/11/20 | 971 | 972 | 960 | 967 | -7 | -0.7% | 67,900 |
| 2024/11/19 | 970 | 977 | 963 | 974 | +8 | +0.8% | 57,700 |
| 2024/11/18 | 966 | 969 | 961 | 966 | -10 | -1% | 76,100 |
| 2024/11/15 | 975 | 981 | 971 | 976 | +3 | +0.3% | 17,000 |
| 2024/11/14 | 973 | 983 | 971 | 973 | ±0 | ±0% | 14,000 |
| 2024/11/13 | 980 | 982 | 972 | 973 | -6 | -0.6% | 21,300 |
| 2024/11/12 | 985 | 986 | 973 | 979 | -7 | -0.7% | 24,100 |
| 2024/11/11 | 988 | 988 | 975 | 986 | -2 | -0.2% | 20,700 |
| 2024/11/08 | 999 | 1,007 | 988 | 988 | -7 | -0.7% | 53,300 |
| 2024/11/07 | 987 | 1,000 | 984 | 995 | +15 | +1.5% | 66,400 |
| 2024/11/06 | 966 | 990 | 965 | 980 | +14 | +1.4% | 68,200 |
| 2024/11/05 | 969 | 975 | 966 | 966 | +3 | +0.3% | 39,100 |
| 2024/11/01 | 966 | 970 | 961 | 963 | -7 | -0.7% | 42,100 |
| 2024/10/31 | 981 | 981 | 963 | 970 | -12 | -1.2% | 74,000 |
| 2024/10/30 | 968 | 984 | 961 | 982 | +102 | +11.6% | 314,800 |
| 2024/10/29 | 876 | 890 | 872 | 880 | +7 | +0.8% | 47,300 |
| 2024/10/28 | 850 | 873 | 850 | 873 | +23 | +2.7% | 14,200 |
| 2024/10/25 | 855 | 862 | 850 | 850 | -5 | -0.6% | 33,900 |
| 2024/10/24 | 857 | 859 | 852 | 855 | -3 | -0.3% | 32,500 |
| 2024/10/23 | 865 | 867 | 858 | 858 | -7 | -0.8% | 32,100 |
| 2024/10/22 | 882 | 884 | 863 | 865 | -12 | -1.4% | 35,200 |
| 2024/10/21 | 882 | 884 | 876 | 877 | ±0 | ±0% | 20,000 |
| 2024/10/18 | 885 | 885 | 874 | 877 | -6 | -0.7% | 25,400 |
| 2024/10/17 | 886 | 889 | 883 | 883 | -1 | -0.1% | 9,700 |
| 2024/10/16 | 883 | 889 | 880 | 884 | -2 | -0.2% | 13,500 |
| 2024/10/15 | 895 | 895 | 880 | 886 | -3 | -0.3% | 37,700 |
| 2024/10/11 | 888 | 890 | 886 | 889 | +3 | +0.3% | 10,800 |
| 2024/10/10 | 894 | 894 | 883 | 886 | -5 | -0.6% | 12,800 |
| 2024/10/09 | 902 | 902 | 889 | 891 | -4 | -0.4% | 13,000 |
| 2024/10/08 | 906 | 907 | 895 | 895 | -17 | -1.9% | 14,900 |
| 2024/10/07 | 917 | 917 | 906 | 912 | +9 | +1% | 22,100 |
| 2024/10/04 | 894 | 904 | 893 | 903 | +9 | +1% | 13,500 |
| 2024/10/03 | 900 | 903 | 894 | 894 | +9 | +1% | 19,900 |
| 2024/10/02 | 888 | 894 | 883 | 885 | -4 | -0.4% | 31,300 |
| 2024/10/01 | 898 | 898 | 888 | 889 | ±0 | ±0% | 38,600 |
| 2024/09/30 | 891 | 900 | 887 | 889 | -26 | -2.8% | 37,800 |
| 2024/09/27 | 922 | 922 | 912 | 915 | -16 | -1.7% | 42,000 |
| 2024/09/26 | 915 | 936 | 912 | 931 | +20 | +2.2% | 36,900 |
| 2024/09/25 | 918 | 918 | 904 | 911 | ±0 | ±0% | 22,900 |
| 2024/09/24 | 914 | 914 | 906 | 911 | +8 | +0.9% | 29,400 |
| 2024/09/20 | 905 | 905 | 894 | 903 | +3 | +0.3% | 35,700 |
| 2024/09/19 | 899 | 903 | 890 | 900 | +6 | +0.7% | 44,800 |
| 2024/09/18 | 895 | 896 | 882 | 894 | +5 | +0.6% | 13,900 |
| 2024/09/17 | 892 | 892 | 879 | 889 | +3 | +0.3% | 22,900 |
| 2024/09/13 | 893 | 897 | 883 | 886 | -12 | -1.3% | 24,800 |
| 2024/09/12 | 892 | 901 | 889 | 898 | +15 | +1.7% | 28,500 |
| 2024/09/11 | 911 | 911 | 876 | 883 | -24 | -2.6% | 48,400 |
| 2024/09/10 | 930 | 936 | 907 | 907 | -22 | -2.4% | 35,000 |
| 2024/09/09 | 917 | 937 | 911 | 929 | +3 | +0.3% | 45,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ジェコス」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 |
|---|---|---|---|---|---|---|---|---|
| ジェコス | 97,500円 | -10.3% | -9.1% | 4.92% | 8.00倍 | 0.51倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| たけびし | 209,900円 | +0.1% | -9.3% | 2.95% | 13.38倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 佐鳥電機 | 187,100円 | +4.0% | -4.2% | 4.60% | 10.72倍 | 0.80倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 萩原電気 | 325,500円 | +13.3% | -14.1% | 5.68% | 8.43倍 | 0.65倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| ＪＫＨＤ | 103,000円 | +2.9% | -19.3% | 4.37% | 5.95倍 | 0.48倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
