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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,015 | 1,027 | 1,013 | 1,016 | -2 | -0.2% | 64,300 |
| 2024/05/07 | 1,012 | 1,025 | 1,007 | 1,018 | +9 | +0.9% | 78,300 |
| 2024/05/02 | 1,010 | 1,015 | 1,001 | 1,009 | -4 | -0.4% | 47,800 |
| 2024/05/01 | 1,020 | 1,029 | 990 | 1,013 | -21 | -2% | 157,600 |
| 2024/04/30 | 1,020 | 1,040 | 1,019 | 1,034 | +21 | +2.1% | 74,100 |
| 2024/04/26 | 1,013 | 1,034 | 1,000 | 1,013 | -109 | -9.7% | 199,600 |
| 2024/04/25 | 1,114 | 1,127 | 1,103 | 1,122 | +10 | +0.9% | 76,600 |
| 2024/04/24 | 1,110 | 1,118 | 1,097 | 1,112 | +7 | +0.6% | 29,400 |
| 2024/04/23 | 1,110 | 1,110 | 1,095 | 1,105 | +12 | +1.1% | 18,700 |
| 2024/04/22 | 1,094 | 1,105 | 1,087 | 1,093 | +19 | +1.8% | 32,600 |
| 2024/04/19 | 1,096 | 1,098 | 1,070 | 1,074 | -27 | -2.5% | 29,700 |
| 2024/04/18 | 1,088 | 1,101 | 1,088 | 1,101 | +17 | +1.6% | 22,700 |
| 2024/04/17 | 1,100 | 1,102 | 1,084 | 1,084 | -18 | -1.6% | 29,900 |
| 2024/04/16 | 1,116 | 1,124 | 1,098 | 1,102 | -30 | -2.7% | 33,700 |
| 2024/04/15 | 1,131 | 1,137 | 1,126 | 1,132 | -10 | -0.9% | 14,200 |
| 2024/04/12 | 1,144 | 1,149 | 1,138 | 1,142 | +2 | +0.2% | 14,700 |
| 2024/04/11 | 1,138 | 1,145 | 1,129 | 1,140 | +1 | +0.1% | 22,500 |
| 2024/04/10 | 1,144 | 1,145 | 1,139 | 1,139 | -5 | -0.4% | 10,200 |
| 2024/04/09 | 1,132 | 1,144 | 1,128 | 1,144 | +12 | +1.1% | 30,900 |
| 2024/04/08 | 1,123 | 1,138 | 1,123 | 1,132 | +10 | +0.9% | 19,300 |
| 2024/04/05 | 1,119 | 1,123 | 1,092 | 1,122 | -7 | -0.6% | 50,900 |
| 2024/04/04 | 1,133 | 1,140 | 1,129 | 1,129 | -1 | -0.1% | 27,200 |
| 2024/04/03 | 1,123 | 1,137 | 1,123 | 1,130 | -5 | -0.4% | 25,000 |
| 2024/04/02 | 1,153 | 1,160 | 1,125 | 1,135 | -14 | -1.2% | 43,000 |
| 2024/04/01 | 1,160 | 1,166 | 1,147 | 1,149 | -5 | -0.4% | 33,800 |
| 2024/03/29 | 1,142 | 1,159 | 1,140 | 1,154 | +9 | +0.8% | 26,700 |
| 2024/03/28 | 1,157 | 1,174 | 1,140 | 1,145 | -30 | -2.6% | 40,000 |
| 2024/03/27 | 1,170 | 1,180 | 1,169 | 1,175 | +9 | +0.8% | 37,500 |
| 2024/03/26 | 1,175 | 1,175 | 1,166 | 1,166 | -9 | -0.8% | 26,900 |
| 2024/03/25 | 1,174 | 1,191 | 1,167 | 1,175 | -17 | -1.4% | 61,700 |
| 2024/03/22 | 1,192 | 1,197 | 1,186 | 1,192 | +12 | +1% | 29,200 |
| 2024/03/21 | 1,189 | 1,192 | 1,179 | 1,180 | +2 | +0.2% | 39,300 |
| 2024/03/19 | 1,155 | 1,178 | 1,147 | 1,178 | +21 | +1.8% | 36,200 |
| 2024/03/18 | 1,171 | 1,171 | 1,157 | 1,157 | -5 | -0.4% | 43,200 |
| 2024/03/15 | 1,164 | 1,164 | 1,144 | 1,162 | -2 | -0.2% | 55,300 |
| 2024/03/14 | 1,150 | 1,168 | 1,144 | 1,164 | +35 | +3.1% | 93,400 |
| 2024/03/13 | 1,138 | 1,138 | 1,123 | 1,129 | +2 | +0.2% | 12,100 |
| 2024/03/12 | 1,115 | 1,129 | 1,104 | 1,127 | +7 | +0.6% | 23,800 |
| 2024/03/11 | 1,143 | 1,143 | 1,111 | 1,120 | -24 | -2.1% | 31,500 |
| 2024/03/08 | 1,120 | 1,148 | 1,116 | 1,144 | +4 | +0.4% | 28,400 |
| 2024/03/07 | 1,145 | 1,145 | 1,130 | 1,140 | ±0 | ±0% | 16,900 |
| 2024/03/06 | 1,118 | 1,140 | 1,116 | 1,140 | +18 | +1.6% | 39,200 |
| 2024/03/05 | 1,118 | 1,135 | 1,110 | 1,122 | +4 | +0.4% | 30,100 |
| 2024/03/04 | 1,144 | 1,144 | 1,118 | 1,118 | -24 | -2.1% | 54,500 |
| 2024/03/01 | 1,147 | 1,151 | 1,133 | 1,142 | -5 | -0.4% | 23,300 |
| 2024/02/29 | 1,152 | 1,152 | 1,140 | 1,147 | -5 | -0.4% | 24,200 |
| 2024/02/28 | 1,143 | 1,159 | 1,143 | 1,152 | -1 | -0.1% | 24,900 |
| 2024/02/27 | 1,151 | 1,161 | 1,145 | 1,153 | +2 | +0.2% | 20,000 |
| 2024/02/26 | 1,170 | 1,170 | 1,151 | 1,151 | -19 | -1.6% | 20,800 |
| 2024/02/22 | 1,177 | 1,178 | 1,151 | 1,170 | -4 | -0.3% | 41,100 |
1～
50
件表示中 / 3450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 | 101,700円 | -10.3% | -9.1% | 3.64% | 8.38倍 | 0.55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 |
| ウインパートナ | 117,100円 | +6.6% | +14.5% | 4.27% | 17.33倍 | 1.50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 |
| トーホー | 322,000円 | +0.4% | -8.4% | 3.42% | 8.66倍 | 1.27倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| ＪＫＨＤ | 107,900円 | -1.7% | -22.3% | 3.71% | 6.24倍 | 0.53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 |
| コンドーテック | 128,600円 | +3.4% | +3.0% | 3.11% | 11.32倍 | 1.01倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
