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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,417 | 1,419 | 1,393 | 1,401 | -28 | -2% | 57,800 |
| 2025/08/19 | 1,423 | 1,436 | 1,411 | 1,429 | +14 | +1% | 84,700 |
| 2025/08/18 | 1,383 | 1,415 | 1,383 | 1,415 | +32 | +2.3% | 62,800 |
| 2025/08/15 | 1,389 | 1,389 | 1,368 | 1,383 | +1 | +0.1% | 43,100 |
| 2025/08/14 | 1,379 | 1,403 | 1,374 | 1,382 | -17 | -1.2% | 37,100 |
| 2025/08/13 | 1,400 | 1,404 | 1,370 | 1,399 | +1 | +0.1% | 71,200 |
| 2025/08/12 | 1,380 | 1,412 | 1,380 | 1,398 | +20 | +1.5% | 79,100 |
| 2025/08/08 | 1,370 | 1,388 | 1,366 | 1,378 | +10 | +0.7% | 50,800 |
| 2025/08/07 | 1,351 | 1,368 | 1,351 | 1,368 | +10 | +0.7% | 46,600 |
| 2025/08/06 | 1,336 | 1,364 | 1,336 | 1,358 | +23 | +1.7% | 49,700 |
| 2025/08/05 | 1,329 | 1,335 | 1,317 | 1,335 | +10 | +0.8% | 42,200 |
| 2025/08/04 | 1,306 | 1,325 | 1,303 | 1,325 | -5 | -0.4% | 35,100 |
| 2025/08/01 | 1,313 | 1,330 | 1,296 | 1,330 | +22 | +1.7% | 75,800 |
| 2025/07/31 | 1,300 | 1,310 | 1,292 | 1,308 | +13 | +1% | 57,200 |
| 2025/07/30 | 1,277 | 1,300 | 1,273 | 1,295 | +16 | +1.3% | 72,700 |
| 2025/07/29 | 1,278 | 1,299 | 1,272 | 1,279 | +1 | +0.1% | 80,000 |
| 2025/07/28 | 1,285 | 1,303 | 1,269 | 1,278 | +17 | +1.3% | 185,000 |
| 2025/07/25 | 1,244 | 1,268 | 1,238 | 1,261 | +16 | +1.3% | 103,200 |
| 2025/07/24 | 1,238 | 1,246 | 1,233 | 1,245 | +15 | +1.2% | 68,700 |
| 2025/07/23 | 1,225 | 1,234 | 1,221 | 1,230 | +12 | +1% | 45,300 |
| 2025/07/22 | 1,215 | 1,235 | 1,207 | 1,218 | +4 | +0.3% | 66,200 |
| 2025/07/18 | 1,211 | 1,218 | 1,195 | 1,214 | +4 | +0.3% | 47,000 |
| 2025/07/17 | 1,210 | 1,215 | 1,207 | 1,210 | -1 | -0.1% | 28,900 |
| 2025/07/16 | 1,216 | 1,217 | 1,208 | 1,211 | -11 | -0.9% | 21,700 |
| 2025/07/15 | 1,230 | 1,230 | 1,216 | 1,222 | -8 | -0.7% | 25,400 |
| 2025/07/14 | 1,227 | 1,230 | 1,216 | 1,230 | ±0 | ±0% | 27,200 |
| 2025/07/11 | 1,233 | 1,240 | 1,226 | 1,230 | ±0 | ±0% | 32,600 |
| 2025/07/10 | 1,232 | 1,237 | 1,220 | 1,230 | +10 | +0.8% | 36,300 |
| 2025/07/09 | 1,213 | 1,227 | 1,209 | 1,220 | +5 | +0.4% | 38,500 |
| 2025/07/08 | 1,194 | 1,217 | 1,190 | 1,215 | +25 | +2.1% | 54,800 |
| 2025/07/07 | 1,201 | 1,207 | 1,185 | 1,190 | -18 | -1.5% | 61,700 |
| 2025/07/04 | 1,205 | 1,215 | 1,201 | 1,208 | +3 | +0.2% | 36,000 |
| 2025/07/03 | 1,207 | 1,210 | 1,194 | 1,205 | -7 | -0.6% | 44,300 |
| 2025/07/02 | 1,198 | 1,216 | 1,196 | 1,212 | +11 | +0.9% | 24,600 |
| 2025/07/01 | 1,206 | 1,221 | 1,201 | 1,201 | -5 | -0.4% | 48,200 |
| 2025/06/30 | 1,208 | 1,214 | 1,200 | 1,206 | +9 | +0.8% | 31,500 |
| 2025/06/27 | 1,185 | 1,199 | 1,181 | 1,197 | +11 | +0.9% | 45,300 |
| 2025/06/26 | 1,184 | 1,190 | 1,181 | 1,186 | ±0 | ±0% | 32,900 |
| 2025/06/25 | 1,201 | 1,201 | 1,185 | 1,186 | -15 | -1.2% | 44,400 |
| 2025/06/24 | 1,213 | 1,213 | 1,196 | 1,201 | +3 | +0.3% | 21,400 |
| 2025/06/23 | 1,200 | 1,216 | 1,198 | 1,198 | -2 | -0.2% | 41,000 |
| 2025/06/20 | 1,206 | 1,217 | 1,188 | 1,200 | -18 | -1.5% | 93,500 |
| 2025/06/19 | 1,226 | 1,226 | 1,216 | 1,218 | -8 | -0.7% | 11,300 |
| 2025/06/18 | 1,218 | 1,242 | 1,210 | 1,226 | -3 | -0.2% | 37,100 |
| 2025/06/17 | 1,233 | 1,236 | 1,219 | 1,229 | -4 | -0.3% | 35,800 |
| 2025/06/16 | 1,242 | 1,246 | 1,228 | 1,233 | -6 | -0.5% | 36,500 |
| 2025/06/13 | 1,261 | 1,266 | 1,234 | 1,239 | -10 | -0.8% | 39,200 |
| 2025/06/12 | 1,259 | 1,259 | 1,244 | 1,249 | -7 | -0.6% | 29,800 |
| 2025/06/11 | 1,250 | 1,264 | 1,248 | 1,256 | +18 | +1.5% | 34,200 |
| 2025/06/10 | 1,230 | 1,249 | 1,230 | 1,238 | +8 | +0.7% | 31,600 |
1～
50
件表示中 / 3766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 | 137,400円 | -0.5% | +3.0% | 4.15% | 9.63倍 | 0.70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 |
| ＫＰＰＧＨＤ | 78,600円 | +0.7% | -2.2% | 4.58% | 6.41倍 | 0.60倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| テンポスＨＤ | 342,000円 | +22.6% | +27.2% | 0.26% | 19.23倍 | 2.60倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| モリト | 156,600円 | +15.4% | +9.9% | 4.41% | 14.60倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 進 和 | 334,500円 | +4.1% | +8.9% | 3.35% | 14.95倍 | 1.05倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
