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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,392 | 1,424 | 1,390 | 1,398 | -22 | -1.5% | 74,200 |
| 2017/11/09 | 1,417 | 1,443 | 1,394 | 1,420 | +14 | +1% | 185,800 |
| 2017/11/08 | 1,345 | 1,411 | 1,337 | 1,406 | +54 | +4% | 180,500 |
| 2017/11/07 | 1,276 | 1,354 | 1,276 | 1,352 | +77 | +6% | 188,500 |
| 2017/11/06 | 1,277 | 1,282 | 1,272 | 1,275 | -7 | -0.5% | 32,800 |
| 2017/11/02 | 1,285 | 1,288 | 1,275 | 1,282 | -4 | -0.3% | 32,000 |
| 2017/11/01 | 1,285 | 1,292 | 1,278 | 1,286 | +6 | +0.5% | 64,400 |
| 2017/10/31 | 1,251 | 1,280 | 1,247 | 1,280 | +39 | +3.1% | 86,200 |
| 2017/10/30 | 1,241 | 1,256 | 1,232 | 1,241 | +3 | +0.2% | 56,800 |
| 2017/10/27 | 1,245 | 1,249 | 1,213 | 1,238 | -14 | -1.1% | 108,200 |
| 2017/10/26 | 1,236 | 1,271 | 1,235 | 1,252 | +15 | +1.2% | 71,700 |
| 2017/10/25 | 1,236 | 1,241 | 1,231 | 1,237 | +7 | +0.6% | 59,900 |
| 2017/10/24 | 1,234 | 1,234 | 1,224 | 1,230 | -5 | -0.4% | 50,000 |
| 2017/10/23 | 1,243 | 1,243 | 1,233 | 1,235 | +2 | +0.2% | 45,300 |
| 2017/10/20 | 1,235 | 1,239 | 1,231 | 1,233 | -2 | -0.2% | 24,200 |
| 2017/10/19 | 1,232 | 1,249 | 1,229 | 1,235 | +3 | +0.2% | 39,800 |
| 2017/10/18 | 1,225 | 1,240 | 1,225 | 1,232 | +5 | +0.4% | 29,400 |
| 2017/10/17 | 1,224 | 1,227 | 1,212 | 1,227 | +3 | +0.2% | 45,300 |
| 2017/10/16 | 1,207 | 1,224 | 1,207 | 1,224 | +17 | +1.4% | 33,500 |
| 2017/10/13 | 1,200 | 1,212 | 1,197 | 1,207 | +6 | +0.5% | 27,000 |
| 2017/10/12 | 1,213 | 1,213 | 1,199 | 1,201 | -5 | -0.4% | 35,300 |
| 2017/10/11 | 1,215 | 1,216 | 1,201 | 1,206 | -16 | -1.3% | 40,700 |
| 2017/10/10 | 1,219 | 1,223 | 1,214 | 1,222 | +2 | +0.2% | 33,800 |
| 2017/10/06 | 1,209 | 1,221 | 1,209 | 1,220 | +11 | +0.9% | 20,800 |
| 2017/10/05 | 1,222 | 1,225 | 1,204 | 1,209 | -13 | -1.1% | 36,800 |
| 2017/10/04 | 1,231 | 1,231 | 1,213 | 1,222 | -3 | -0.2% | 34,800 |
| 2017/10/03 | 1,231 | 1,231 | 1,215 | 1,225 | -2 | -0.2% | 35,200 |
| 2017/10/02 | 1,229 | 1,230 | 1,212 | 1,227 | +13 | +1.1% | 35,800 |
| 2017/09/29 | 1,210 | 1,215 | 1,202 | 1,214 | +1 | +0.1% | 35,200 |
| 2017/09/28 | 1,220 | 1,221 | 1,203 | 1,213 | -15 | -1.2% | 51,100 |
| 2017/09/27 | 1,238 | 1,238 | 1,221 | 1,228 | -9 | -0.7% | 29,100 |
| 2017/09/26 | 1,231 | 1,237 | 1,221 | 1,237 | ±0 | ±0% | 49,200 |
| 2017/09/25 | 1,218 | 1,240 | 1,218 | 1,237 | +19 | +1.6% | 41,000 |
| 2017/09/22 | 1,209 | 1,218 | 1,205 | 1,218 | +5 | +0.4% | 21,000 |
| 2017/09/21 | 1,222 | 1,227 | 1,206 | 1,213 | -7 | -0.6% | 36,900 |
| 2017/09/20 | 1,217 | 1,226 | 1,211 | 1,220 | -3 | -0.2% | 31,000 |
| 2017/09/19 | 1,218 | 1,225 | 1,211 | 1,223 | +11 | +0.9% | 37,000 |
| 2017/09/15 | 1,192 | 1,215 | 1,192 | 1,212 | +9 | +0.7% | 35,400 |
| 2017/09/14 | 1,212 | 1,213 | 1,196 | 1,203 | -14 | -1.2% | 32,200 |
| 2017/09/13 | 1,209 | 1,227 | 1,201 | 1,217 | +16 | +1.3% | 31,900 |
| 2017/09/12 | 1,216 | 1,216 | 1,193 | 1,201 | -5 | -0.4% | 37,800 |
| 2017/09/11 | 1,210 | 1,226 | 1,199 | 1,206 | +4 | +0.3% | 27,400 |
| 2017/09/08 | 1,207 | 1,219 | 1,198 | 1,202 | -17 | -1.4% | 36,200 |
| 2017/09/07 | 1,188 | 1,220 | 1,188 | 1,219 | +31 | +2.6% | 37,000 |
| 2017/09/06 | 1,177 | 1,192 | 1,176 | 1,188 | +1 | +0.1% | 25,300 |
| 2017/09/05 | 1,201 | 1,233 | 1,178 | 1,187 | -15 | -1.2% | 40,900 |
| 2017/09/04 | 1,247 | 1,247 | 1,201 | 1,202 | -57 | -4.5% | 71,900 |
| 2017/09/01 | 1,215 | 1,259 | 1,211 | 1,259 | +44 | +3.6% | 63,900 |
| 2017/08/31 | 1,185 | 1,220 | 1,181 | 1,215 | +32 | +2.7% | 50,100 |
| 2017/08/30 | 1,189 | 1,193 | 1,176 | 1,183 | -3 | -0.3% | 21,900 |
1901～
1950
件表示中 / 3769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 | 137,600円 | -0.5% | +3.0% | 4.14% | 9.64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 |
| 八洲電機 | 223,900円 | +2.9% | +6.1% | 1.79% | 11.92倍 | 1.56倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| モリト | 156,100円 | +15.4% | +9.9% | 4.42% | 14.56倍 | 0.99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 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90倍 | 1.04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 |
| 三信電 | 281,400円 | +4.2% | -14.9% | 4.98% | 9.43倍 | 0.85倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
