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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 946 | 947 | 929 | 932 | -27 | -2.8% | 45,600 |
| 2024/09/03 | 961 | 968 | 958 | 959 | -6 | -0.6% | 33,600 |
| 2024/09/02 | 963 | 971 | 956 | 965 | +5 | +0.5% | 25,900 |
| 2024/08/30 | 945 | 964 | 943 | 960 | +18 | +1.9% | 42,800 |
| 2024/08/29 | 942 | 945 | 939 | 942 | ±0 | ±0% | 19,700 |
| 2024/08/28 | 941 | 945 | 940 | 942 | +1 | +0.1% | 15,200 |
| 2024/08/27 | 949 | 949 | 941 | 941 | -3 | -0.3% | 16,500 |
| 2024/08/26 | 954 | 957 | 936 | 944 | +1 | +0.1% | 24,800 |
| 2024/08/23 | 950 | 951 | 940 | 943 | -5 | -0.5% | 17,500 |
| 2024/08/22 | 944 | 948 | 937 | 948 | +11 | +1.2% | 19,900 |
| 2024/08/21 | 935 | 937 | 926 | 937 | +2 | +0.2% | 6,300 |
| 2024/08/20 | 936 | 937 | 927 | 935 | +5 | +0.5% | 10,200 |
| 2024/08/19 | 949 | 949 | 929 | 930 | -23 | -2.4% | 28,900 |
| 2024/08/16 | 946 | 958 | 938 | 953 | +21 | +2.3% | 43,600 |
| 2024/08/15 | 908 | 935 | 908 | 932 | +25 | +2.8% | 29,500 |
| 2024/08/14 | 904 | 915 | 896 | 907 | +4 | +0.4% | 25,000 |
| 2024/08/13 | 897 | 910 | 894 | 903 | +20 | +2.3% | 54,100 |
| 2024/08/09 | 867 | 903 | 855 | 883 | +46 | +5.5% | 82,000 |
| 2024/08/08 | 850 | 860 | 820 | 837 | -23 | -2.7% | 35,000 |
| 2024/08/07 | 816 | 880 | 812 | 860 | +29 | +3.5% | 60,400 |
| 2024/08/06 | 836 | 867 | 819 | 831 | +59 | +7.6% | 83,400 |
| 2024/08/05 | 872 | 877 | 772 | 772 | -150 | -16.3% | 195,500 |
| 2024/08/02 | 949 | 950 | 916 | 922 | -42 | -4.4% | 113,300 |
| 2024/08/01 | 980 | 980 | 962 | 964 | -17 | -1.7% | 33,900 |
| 2024/07/31 | 965 | 985 | 959 | 981 | +14 | +1.4% | 35,700 |
| 2024/07/30 | 967 | 970 | 963 | 967 | ±0 | ±0% | 35,400 |
| 2024/07/29 | 971 | 978 | 966 | 967 | +1 | +0.1% | 26,000 |
| 2024/07/26 | 977 | 977 | 966 | 966 | -7 | -0.7% | 59,200 |
| 2024/07/25 | 974 | 980 | 967 | 973 | -7 | -0.7% | 69,800 |
| 2024/07/24 | 991 | 992 | 979 | 980 | -9 | -0.9% | 32,100 |
| 2024/07/23 | 996 | 999 | 988 | 989 | -1 | -0.1% | 21,200 |
| 2024/07/22 | 1,000 | 1,003 | 986 | 990 | -13 | -1.3% | 32,400 |
| 2024/07/19 | 1,009 | 1,013 | 1,002 | 1,003 | -9 | -0.9% | 13,700 |
| 2024/07/18 | 1,014 | 1,019 | 1,009 | 1,012 | -4 | -0.4% | 14,600 |
| 2024/07/17 | 1,013 | 1,023 | 1,013 | 1,016 | +3 | +0.3% | 17,100 |
| 2024/07/16 | 1,018 | 1,019 | 1,013 | 1,013 | +4 | +0.4% | 13,200 |
| 2024/07/12 | 1,011 | 1,018 | 1,005 | 1,009 | -1 | -0.1% | 30,600 |
| 2024/07/11 | 1,009 | 1,015 | 1,008 | 1,010 | +11 | +1.1% | 24,700 |
| 2024/07/10 | 1,006 | 1,009 | 995 | 999 | -7 | -0.7% | 32,200 |
| 2024/07/09 | 1,010 | 1,014 | 1,000 | 1,006 | -4 | -0.4% | 27,000 |
| 2024/07/08 | 1,026 | 1,026 | 1,002 | 1,010 | -5 | -0.5% | 38,000 |
| 2024/07/05 | 1,037 | 1,037 | 1,012 | 1,015 | -17 | -1.6% | 38,800 |
| 2024/07/04 | 1,035 | 1,035 | 1,025 | 1,032 | +7 | +0.7% | 30,600 |
| 2024/07/03 | 1,022 | 1,026 | 1,014 | 1,025 | +6 | +0.6% | 34,700 |
| 2024/07/02 | 1,020 | 1,023 | 1,014 | 1,019 | -1 | -0.1% | 27,300 |
| 2024/07/01 | 1,019 | 1,024 | 1,017 | 1,020 | +2 | +0.2% | 30,800 |
| 2024/06/28 | 1,011 | 1,021 | 1,011 | 1,018 | +3 | +0.3% | 33,100 |
| 2024/06/27 | 1,010 | 1,018 | 1,010 | 1,015 | +2 | +0.2% | 30,400 |
| 2024/06/26 | 1,010 | 1,017 | 1,007 | 1,013 | +7 | +0.7% | 39,300 |
| 2024/06/25 | 996 | 1,006 | 992 | 1,006 | +21 | +2.1% | 40,500 |
151～
200
件表示中 / 3683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 | 102,900円 | -10.3% | -9.1% | 4.66% | 8.44倍 | 0.54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 |
| 東陽テク | 137,800円 | -5.8% | -28.9% | 5.01% | 16.95倍 | 1.06倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 小野建 | 142,300円 | +0.1% | -22.1% | 4.85% | 8.12倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| ダイトロン | 315,000円 | +1.6% | +0.2% | 5.08% | 7.54倍 | 1.01倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 新光商 | 87,400円 | -34.0% | -86.6% | 1.77% | 51.96倍 | 0.47倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
