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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,255 | 1,280 | 1,255 | 1,279 | +24 | +1.9% | 18,700 |
| 2018/02/22 | 1,258 | 1,258 | 1,245 | 1,255 | -4 | -0.3% | 16,500 |
| 2018/02/21 | 1,249 | 1,262 | 1,240 | 1,259 | +21 | +1.7% | 30,000 |
| 2018/02/20 | 1,231 | 1,243 | 1,221 | 1,238 | +2 | +0.2% | 15,600 |
| 2018/02/19 | 1,208 | 1,244 | 1,208 | 1,236 | +47 | +4% | 40,900 |
| 2018/02/16 | 1,183 | 1,206 | 1,183 | 1,189 | +9 | +0.8% | 16,800 |
| 2018/02/15 | 1,182 | 1,197 | 1,173 | 1,180 | ±0 | ±0% | 20,900 |
| 2018/02/14 | 1,208 | 1,214 | 1,178 | 1,180 | -28 | -2.3% | 40,400 |
| 2018/02/13 | 1,216 | 1,218 | 1,194 | 1,208 | -1 | -0.1% | 51,400 |
| 2018/02/09 | 1,195 | 1,210 | 1,181 | 1,209 | -6 | -0.5% | 32,400 |
| 2018/02/08 | 1,192 | 1,221 | 1,192 | 1,215 | +23 | +1.9% | 30,700 |
| 2018/02/07 | 1,224 | 1,233 | 1,191 | 1,192 | +1 | +0.1% | 40,700 |
| 2018/02/06 | 1,211 | 1,218 | 1,164 | 1,191 | -80 | -6.3% | 74,800 |
| 2018/02/05 | 1,287 | 1,288 | 1,263 | 1,271 | -31 | -2.4% | 35,500 |
| 2018/02/02 | 1,284 | 1,305 | 1,276 | 1,302 | +18 | +1.4% | 42,800 |
| 2018/02/01 | 1,253 | 1,289 | 1,247 | 1,284 | +39 | +3.1% | 66,500 |
| 2018/01/31 | 1,282 | 1,290 | 1,245 | 1,245 | -67 | -5.1% | 115,300 |
| 2018/01/30 | 1,329 | 1,330 | 1,311 | 1,312 | -17 | -1.3% | 44,400 |
| 2018/01/29 | 1,346 | 1,354 | 1,326 | 1,329 | -16 | -1.2% | 42,700 |
| 2018/01/26 | 1,340 | 1,353 | 1,340 | 1,345 | -2 | -0.1% | 23,900 |
| 2018/01/25 | 1,365 | 1,365 | 1,343 | 1,347 | -7 | -0.5% | 24,800 |
| 2018/01/24 | 1,356 | 1,361 | 1,350 | 1,354 | -2 | -0.1% | 31,000 |
| 2018/01/23 | 1,378 | 1,378 | 1,352 | 1,356 | -9 | -0.7% | 32,500 |
| 2018/01/22 | 1,382 | 1,386 | 1,359 | 1,365 | -17 | -1.2% | 32,000 |
| 2018/01/19 | 1,380 | 1,391 | 1,377 | 1,382 | +3 | +0.2% | 21,400 |
| 2018/01/18 | 1,395 | 1,398 | 1,379 | 1,379 | -12 | -0.9% | 42,800 |
| 2018/01/17 | 1,400 | 1,405 | 1,391 | 1,391 | -14 | -1% | 25,200 |
| 2018/01/16 | 1,414 | 1,417 | 1,394 | 1,405 | -19 | -1.3% | 30,900 |
| 2018/01/15 | 1,430 | 1,437 | 1,421 | 1,424 | +8 | +0.6% | 27,400 |
| 2018/01/12 | 1,400 | 1,419 | 1,398 | 1,416 | +15 | +1.1% | 31,200 |
| 2018/01/11 | 1,398 | 1,404 | 1,397 | 1,401 | +3 | +0.2% | 17,600 |
| 2018/01/10 | 1,409 | 1,409 | 1,398 | 1,398 | -4 | -0.3% | 15,600 |
| 2018/01/09 | 1,419 | 1,419 | 1,401 | 1,402 | -11 | -0.8% | 25,800 |
| 2018/01/05 | 1,414 | 1,418 | 1,408 | 1,413 | +1 | +0.1% | 18,700 |
| 2018/01/04 | 1,407 | 1,417 | 1,405 | 1,412 | +17 | +1.2% | 31,900 |
| 2017/12/29 | 1,397 | 1,398 | 1,389 | 1,395 | -2 | -0.1% | 15,000 |
| 2017/12/28 | 1,400 | 1,404 | 1,393 | 1,397 | -3 | -0.2% | 25,100 |
| 2017/12/27 | 1,393 | 1,405 | 1,390 | 1,400 | +6 | +0.4% | 26,600 |
| 2017/12/26 | 1,391 | 1,407 | 1,391 | 1,394 | +11 | +0.8% | 40,500 |
| 2017/12/25 | 1,382 | 1,392 | 1,378 | 1,383 | +13 | +0.9% | 26,500 |
| 2017/12/22 | 1,368 | 1,383 | 1,368 | 1,370 | +1 | +0.1% | 27,000 |
| 2017/12/21 | 1,375 | 1,384 | 1,369 | 1,369 | -5 | -0.4% | 49,700 |
| 2017/12/20 | 1,390 | 1,393 | 1,374 | 1,374 | -17 | -1.2% | 35,800 |
| 2017/12/19 | 1,407 | 1,407 | 1,391 | 1,391 | -3 | -0.2% | 31,900 |
| 2017/12/18 | 1,386 | 1,412 | 1,386 | 1,394 | +14 | +1% | 43,100 |
| 2017/12/15 | 1,381 | 1,388 | 1,366 | 1,380 | -3 | -0.2% | 27,100 |
| 2017/12/14 | 1,389 | 1,396 | 1,373 | 1,383 | -1 | -0.1% | 32,700 |
| 2017/12/13 | 1,404 | 1,404 | 1,378 | 1,384 | -20 | -1.4% | 42,800 |
| 2017/12/12 | 1,405 | 1,409 | 1,391 | 1,404 | +1 | +0.1% | 35,700 |
| 2017/12/11 | 1,425 | 1,425 | 1,395 | 1,403 | -14 | -1% | 29,600 |
1801～
1850
件表示中 / 3738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 | 122,000円 | -0.5% | +3.0% | 4.67% | 8.55倍 | 0.62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 |
| モリト | 138,300円 | +15.4% | +9.9% | 4.84% | 12.94倍 | 0.92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 |
| 杉本商 | 180,900円 | +4.7% | +1.9% | 2.99% | 17.28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 |
| トーメンデバ | 596,000円 | -5.1% | -11.9% | 4.36% | 8.44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 | 132,400円 | +2.6% | +6.8% | 4.00% | 17.95倍 | 1.53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
