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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,177 | 1,178 | 1,151 | 1,170 | -4 | -0.3% | 41,100 |
| 2024/02/21 | 1,180 | 1,200 | 1,170 | 1,174 | +12 | +1% | 29,400 |
| 2024/02/20 | 1,169 | 1,175 | 1,157 | 1,162 | +1 | +0.1% | 18,300 |
| 2024/02/19 | 1,140 | 1,161 | 1,140 | 1,161 | +22 | +1.9% | 22,200 |
| 2024/02/16 | 1,120 | 1,145 | 1,120 | 1,139 | +23 | +2.1% | 27,700 |
| 2024/02/15 | 1,137 | 1,139 | 1,115 | 1,116 | -21 | -1.8% | 38,000 |
| 2024/02/14 | 1,147 | 1,147 | 1,132 | 1,137 | -16 | -1.4% | 28,600 |
| 2024/02/13 | 1,156 | 1,164 | 1,144 | 1,153 | +8 | +0.7% | 41,800 |
| 2024/02/09 | 1,165 | 1,174 | 1,145 | 1,145 | -29 | -2.5% | 31,400 |
| 2024/02/08 | 1,180 | 1,183 | 1,160 | 1,174 | -18 | -1.5% | 31,300 |
| 2024/02/07 | 1,184 | 1,198 | 1,184 | 1,192 | +16 | +1.4% | 23,200 |
| 2024/02/06 | 1,190 | 1,198 | 1,176 | 1,176 | -29 | -2.4% | 24,600 |
| 2024/02/05 | 1,215 | 1,215 | 1,186 | 1,205 | -16 | -1.3% | 51,200 |
| 2024/02/02 | 1,199 | 1,225 | 1,170 | 1,221 | +35 | +3% | 85,600 |
| 2024/02/01 | 1,168 | 1,197 | 1,157 | 1,186 | +13 | +1.1% | 56,300 |
| 2024/01/31 | 1,112 | 1,174 | 1,108 | 1,173 | +50 | +4.5% | 160,700 |
| 2024/01/30 | 1,115 | 1,128 | 1,109 | 1,123 | +18 | +1.6% | 62,400 |
| 2024/01/29 | 1,092 | 1,107 | 1,092 | 1,105 | +13 | +1.2% | 21,600 |
| 2024/01/26 | 1,104 | 1,104 | 1,091 | 1,092 | -14 | -1.3% | 19,700 |
| 2024/01/25 | 1,085 | 1,106 | 1,084 | 1,106 | +23 | +2.1% | 22,400 |
| 2024/01/24 | 1,082 | 1,087 | 1,079 | 1,083 | -5 | -0.5% | 18,900 |
| 2024/01/23 | 1,100 | 1,105 | 1,088 | 1,088 | -11 | -1% | 18,300 |
| 2024/01/22 | 1,090 | 1,102 | 1,085 | 1,099 | +21 | +1.9% | 18,300 |
| 2024/01/19 | 1,081 | 1,084 | 1,076 | 1,078 | +2 | +0.2% | 19,900 |
| 2024/01/18 | 1,090 | 1,094 | 1,060 | 1,076 | -14 | -1.3% | 55,900 |
| 2024/01/17 | 1,107 | 1,107 | 1,090 | 1,090 | -4 | -0.4% | 17,400 |
| 2024/01/16 | 1,116 | 1,116 | 1,090 | 1,094 | -20 | -1.8% | 34,100 |
| 2024/01/15 | 1,097 | 1,116 | 1,095 | 1,114 | +28 | +2.6% | 25,000 |
| 2024/01/12 | 1,100 | 1,100 | 1,081 | 1,086 | -12 | -1.1% | 22,700 |
| 2024/01/11 | 1,099 | 1,106 | 1,087 | 1,098 | +7 | +0.6% | 35,200 |
| 2024/01/10 | 1,102 | 1,109 | 1,076 | 1,091 | -19 | -1.7% | 59,300 |
| 2024/01/09 | 1,110 | 1,111 | 1,098 | 1,110 | +12 | +1.1% | 30,400 |
| 2024/01/05 | 1,093 | 1,105 | 1,092 | 1,098 | +6 | +0.5% | 26,100 |
| 2024/01/04 | 1,095 | 1,098 | 1,076 | 1,092 | +33 | +3.1% | 48,100 |
| 2023/12/29 | 1,041 | 1,064 | 1,041 | 1,059 | +18 | +1.7% | 25,700 |
| 2023/12/28 | 1,032 | 1,042 | 1,032 | 1,041 | +2 | +0.2% | 13,100 |
| 2023/12/27 | 1,039 | 1,039 | 1,027 | 1,039 | +7 | +0.7% | 21,000 |
| 2023/12/26 | 1,040 | 1,041 | 1,031 | 1,032 | +2 | +0.2% | 11,900 |
| 2023/12/25 | 1,049 | 1,049 | 1,027 | 1,030 | -9 | -0.9% | 14,600 |
| 2023/12/22 | 1,030 | 1,042 | 1,030 | 1,039 | +13 | +1.3% | 26,900 |
| 2023/12/21 | 1,030 | 1,035 | 1,026 | 1,026 | -6 | -0.6% | 12,700 |
| 2023/12/20 | 1,035 | 1,040 | 1,031 | 1,032 | -3 | -0.3% | 15,800 |
| 2023/12/19 | 1,026 | 1,035 | 1,021 | 1,035 | +14 | +1.4% | 10,900 |
| 2023/12/18 | 1,025 | 1,027 | 1,015 | 1,021 | -13 | -1.3% | 20,500 |
| 2023/12/15 | 1,033 | 1,039 | 1,031 | 1,034 | -3 | -0.3% | 10,000 |
| 2023/12/14 | 1,039 | 1,050 | 1,032 | 1,037 | +8 | +0.8% | 24,300 |
| 2023/12/13 | 1,041 | 1,041 | 1,029 | 1,029 | -4 | -0.4% | 21,400 |
| 2023/12/12 | 1,057 | 1,057 | 1,033 | 1,033 | -22 | -2.1% | 12,600 |
| 2023/12/11 | 1,037 | 1,055 | 1,028 | 1,055 | +34 | +3.3% | 31,000 |
| 2023/12/08 | 1,062 | 1,067 | 1,017 | 1,021 | -45 | -4.2% | 58,700 |
51～
100
件表示中 / 3451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 |
| 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 |
| コーア商事Ｈ | 85,000円 | +4.2% | +7.1% | 1.53% | 12.15倍 | 1.53倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
市場注目の銘柄
チャート関連のコラム
