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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,252 | 1,255 | 1,228 | 1,230 | -20 | -1.6% | 58,700 |
| 2025/06/06 | 1,240 | 1,250 | 1,232 | 1,250 | +16 | +1.3% | 51,200 |
| 2025/06/05 | 1,230 | 1,244 | 1,226 | 1,234 | +4 | +0.3% | 45,000 |
| 2025/06/04 | 1,224 | 1,235 | 1,219 | 1,230 | +15 | +1.2% | 64,800 |
| 2025/06/03 | 1,224 | 1,226 | 1,214 | 1,215 | -9 | -0.7% | 33,700 |
| 2025/06/02 | 1,212 | 1,224 | 1,202 | 1,224 | +6 | +0.5% | 48,700 |
| 2025/05/30 | 1,204 | 1,218 | 1,200 | 1,218 | +4 | +0.3% | 49,000 |
| 2025/05/29 | 1,205 | 1,220 | 1,204 | 1,214 | +23 | +1.9% | 84,100 |
| 2025/05/28 | 1,192 | 1,202 | 1,189 | 1,191 | +6 | +0.5% | 77,200 |
| 2025/05/27 | 1,192 | 1,197 | 1,177 | 1,185 | -5 | -0.4% | 62,600 |
| 2025/05/26 | 1,170 | 1,194 | 1,169 | 1,190 | +19 | +1.6% | 61,900 |
| 2025/05/23 | 1,149 | 1,175 | 1,144 | 1,171 | +26 | +2.3% | 61,200 |
| 2025/05/22 | 1,142 | 1,151 | 1,137 | 1,145 | -5 | -0.4% | 27,700 |
| 2025/05/21 | 1,153 | 1,158 | 1,140 | 1,150 | -3 | -0.3% | 47,800 |
| 2025/05/20 | 1,161 | 1,174 | 1,152 | 1,153 | -10 | -0.9% | 38,400 |
| 2025/05/19 | 1,140 | 1,164 | 1,140 | 1,163 | +16 | +1.4% | 51,300 |
| 2025/05/16 | 1,138 | 1,152 | 1,129 | 1,147 | +12 | +1.1% | 30,000 |
| 2025/05/15 | 1,127 | 1,141 | 1,127 | 1,135 | +3 | +0.3% | 40,200 |
| 2025/05/14 | 1,138 | 1,143 | 1,119 | 1,132 | -8 | -0.7% | 41,200 |
| 2025/05/13 | 1,150 | 1,150 | 1,138 | 1,140 | -3 | -0.3% | 32,200 |
| 2025/05/12 | 1,141 | 1,148 | 1,137 | 1,143 | -2 | -0.2% | 24,100 |
| 2025/05/09 | 1,147 | 1,176 | 1,125 | 1,145 | +5 | +0.4% | 154,400 |
| 2025/05/08 | 1,150 | 1,150 | 1,135 | 1,140 | -24 | -2.1% | 44,900 |
| 2025/05/07 | 1,147 | 1,176 | 1,130 | 1,164 | +21 | +1.8% | 131,500 |
| 2025/05/02 | 1,132 | 1,144 | 1,129 | 1,143 | +9 | +0.8% | 50,000 |
| 2025/05/01 | 1,160 | 1,170 | 1,129 | 1,134 | -34 | -2.9% | 64,600 |
| 2025/04/30 | 1,149 | 1,171 | 1,138 | 1,168 | +24 | +2.1% | 74,400 |
| 2025/04/28 | 1,131 | 1,145 | 1,121 | 1,144 | +11 | +1% | 99,800 |
| 2025/04/25 | 1,108 | 1,148 | 1,101 | 1,133 | +25 | +2.3% | 207,300 |
| 2025/04/24 | 1,049 | 1,113 | 1,030 | 1,108 | +61 | +5.8% | 234,200 |
| 2025/04/23 | 1,044 | 1,048 | 1,035 | 1,047 | +12 | +1.2% | 37,600 |
1～
50
件表示中 / 3735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 | 120,800円 | -0.5% | +3.0% | 4.72% | 8.47倍 | 0.61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 |
| 杉本商 | 179,900円 | +4.7% | +1.9% | 3.00% | 17.18倍 | 0.94倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| モリト | 136,700円 | +15.4% | +9.9% | 4.90% | 12.79倍 | 0.91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 |
| トーメンデバ | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
