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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,006 | 1,006 | 996 | 1,001 | -5 | -0.5% | 39,000 |
| 2025/01/09 | 1,008 | 1,011 | 1,001 | 1,006 | -5 | -0.5% | 34,800 |
| 2025/01/08 | 1,010 | 1,014 | 1,006 | 1,011 | -5 | -0.5% | 33,600 |
| 2025/01/07 | 1,015 | 1,018 | 1,003 | 1,016 | +3 | +0.3% | 35,600 |
| 2025/01/06 | 1,027 | 1,031 | 1,011 | 1,013 | -7 | -0.7% | 55,900 |
| 2024/12/30 | 1,028 | 1,029 | 1,017 | 1,020 | -2 | -0.2% | 32,600 |
| 2024/12/27 | 1,020 | 1,022 | 1,012 | 1,022 | +4 | +0.4% | 33,600 |
| 2024/12/26 | 1,010 | 1,024 | 1,007 | 1,018 | +8 | +0.8% | 45,400 |
| 2024/12/25 | 1,003 | 1,010 | 997 | 1,010 | +8 | +0.8% | 35,100 |
| 2024/12/24 | 1,002 | 1,005 | 996 | 1,002 | +1 | +0.1% | 28,500 |
| 2024/12/23 | 990 | 1,001 | 990 | 1,001 | +14 | +1.4% | 23,700 |
| 2024/12/20 | 998 | 1,003 | 987 | 987 | -3 | -0.3% | 36,700 |
| 2024/12/19 | 990 | 1,002 | 990 | 990 | -9 | -0.9% | 30,100 |
| 2024/12/18 | 1,003 | 1,005 | 997 | 999 | -3 | -0.3% | 39,800 |
| 2024/12/17 | 998 | 1,003 | 994 | 1,002 | +10 | +1% | 33,600 |
| 2024/12/16 | 989 | 996 | 987 | 992 | +10 | +1% | 31,300 |
| 2024/12/13 | 981 | 984 | 973 | 982 | -9 | -0.9% | 70,400 |
| 2024/12/12 | 998 | 1,002 | 990 | 991 | -5 | -0.5% | 25,700 |
| 2024/12/11 | 996 | 999 | 990 | 996 | -1 | -0.1% | 25,900 |
| 2024/12/10 | 995 | 1,002 | 991 | 997 | +2 | +0.2% | 43,000 |
| 2024/12/09 | 992 | 998 | 989 | 995 | +7 | +0.7% | 35,300 |
| 2024/12/06 | 984 | 991 | 976 | 988 | +8 | +0.8% | 54,500 |
| 2024/12/05 | 977 | 981 | 971 | 980 | +9 | +0.9% | 43,700 |
| 2024/12/04 | 991 | 991 | 971 | 971 | -17 | -1.7% | 62,400 |
| 2024/12/03 | 981 | 990 | 980 | 988 | +6 | +0.6% | 69,100 |
| 2024/12/02 | 980 | 984 | 978 | 982 | +5 | +0.5% | 31,300 |
| 2024/11/29 | 968 | 980 | 968 | 977 | +2 | +0.2% | 25,500 |
| 2024/11/28 | 962 | 975 | 962 | 975 | +13 | +1.4% | 25,500 |
| 2024/11/27 | 977 | 977 | 955 | 962 | -15 | -1.5% | 65,700 |
| 2024/11/26 | 984 | 984 | 970 | 977 | -7 | -0.7% | 28,700 |
| 2024/11/25 | 988 | 990 | 982 | 984 | -1 | -0.1% | 31,100 |
| 2024/11/22 | 980 | 985 | 970 | 985 | +10 | +1% | 45,500 |
| 2024/11/21 | 968 | 978 | 965 | 975 | +8 | +0.8% | 23,800 |
| 2024/11/20 | 971 | 972 | 960 | 967 | -7 | -0.7% | 67,900 |
| 2024/11/19 | 970 | 977 | 963 | 974 | +8 | +0.8% | 57,700 |
| 2024/11/18 | 966 | 969 | 961 | 966 | -10 | -1% | 76,100 |
| 2024/11/15 | 975 | 981 | 971 | 976 | +3 | +0.3% | 17,000 |
| 2024/11/14 | 973 | 983 | 971 | 973 | ±0 | ±0% | 14,000 |
| 2024/11/13 | 980 | 982 | 972 | 973 | -6 | -0.6% | 21,300 |
| 2024/11/12 | 985 | 986 | 973 | 979 | -7 | -0.7% | 24,100 |
| 2024/11/11 | 988 | 988 | 975 | 986 | -2 | -0.2% | 20,700 |
| 2024/11/08 | 999 | 1,007 | 988 | 988 | -7 | -0.7% | 53,300 |
| 2024/11/07 | 987 | 1,000 | 984 | 995 | +15 | +1.5% | 66,400 |
| 2024/11/06 | 966 | 990 | 965 | 980 | +14 | +1.4% | 68,200 |
| 2024/11/05 | 969 | 975 | 966 | 966 | +3 | +0.3% | 39,100 |
| 2024/11/01 | 966 | 970 | 961 | 963 | -7 | -0.7% | 42,100 |
| 2024/10/31 | 981 | 981 | 963 | 970 | -12 | -1.2% | 74,000 |
| 2024/10/30 | 968 | 984 | 961 | 982 | +102 | +11.6% | 314,800 |
| 2024/10/29 | 876 | 890 | 872 | 880 | +7 | +0.8% | 47,300 |
| 2024/10/28 | 850 | 873 | 850 | 873 | +23 | +2.7% | 14,200 |
151～
200
件表示中 / 3767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 | 137,700円 | -0.5% | +3.0% | 4.14% | 9.65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 |
| テンポスＨＤ | 342,500円 | +22.6% | +27.2% | 0.26% | 19.25倍 | 2.60倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| モリト | 157,600円 | +15.4% | +9.9% | 4.38% | 14.70倍 | 1.00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 |
| 八洲電機 | 211,800円 | +2.9% | +6.1% | 1.89% | 11.28倍 | 1.47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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
