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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,293 | 1,293 | 1,270 | 1,278 | -10 | -0.8% | 50,100 |
| 2017/07/12 | 1,309 | 1,309 | 1,287 | 1,288 | -23 | -1.8% | 52,100 |
| 2017/07/11 | 1,317 | 1,323 | 1,307 | 1,311 | -18 | -1.4% | 52,600 |
| 2017/07/10 | 1,340 | 1,342 | 1,327 | 1,329 | -3 | -0.2% | 48,100 |
| 2017/07/07 | 1,345 | 1,354 | 1,332 | 1,332 | -31 | -2.3% | 51,000 |
| 2017/07/06 | 1,360 | 1,365 | 1,347 | 1,363 | +13 | +1% | 60,300 |
| 2017/07/05 | 1,345 | 1,351 | 1,329 | 1,350 | +5 | +0.4% | 57,200 |
| 2017/07/04 | 1,369 | 1,369 | 1,341 | 1,345 | -17 | -1.2% | 92,300 |
| 2017/07/03 | 1,341 | 1,367 | 1,337 | 1,362 | +19 | +1.4% | 83,300 |
| 2017/06/30 | 1,319 | 1,347 | 1,318 | 1,343 | +16 | +1.2% | 126,200 |
| 2017/06/29 | 1,312 | 1,334 | 1,312 | 1,327 | +16 | +1.2% | 98,400 |
| 2017/06/28 | 1,299 | 1,318 | 1,291 | 1,311 | +4 | +0.3% | 67,600 |
| 2017/06/27 | 1,318 | 1,318 | 1,287 | 1,307 | -8 | -0.6% | 88,200 |
| 2017/06/26 | 1,344 | 1,344 | 1,309 | 1,315 | -14 | -1.1% | 68,800 |
| 2017/06/23 | 1,280 | 1,338 | 1,280 | 1,329 | +59 | +4.6% | 115,100 |
| 2017/06/22 | 1,244 | 1,276 | 1,244 | 1,270 | +28 | +2.3% | 91,100 |
| 2017/06/21 | 1,240 | 1,247 | 1,235 | 1,242 | +2 | +0.2% | 37,200 |
| 2017/06/20 | 1,238 | 1,251 | 1,238 | 1,240 | +10 | +0.8% | 108,000 |
| 2017/06/19 | 1,211 | 1,237 | 1,210 | 1,230 | +20 | +1.7% | 67,700 |
| 2017/06/16 | 1,197 | 1,215 | 1,197 | 1,210 | +10 | +0.8% | 65,300 |
| 2017/06/15 | 1,192 | 1,211 | 1,191 | 1,200 | +10 | +0.8% | 65,900 |
| 2017/06/14 | 1,189 | 1,197 | 1,187 | 1,190 | +7 | +0.6% | 36,900 |
| 2017/06/13 | 1,181 | 1,193 | 1,177 | 1,183 | -2 | -0.2% | 29,700 |
| 2017/06/12 | 1,175 | 1,198 | 1,175 | 1,185 | +10 | +0.9% | 38,000 |
| 2017/06/09 | 1,165 | 1,175 | 1,156 | 1,175 | +9 | +0.8% | 27,700 |
| 2017/06/08 | 1,174 | 1,183 | 1,166 | 1,166 | -5 | -0.4% | 17,900 |
| 2017/06/07 | 1,170 | 1,176 | 1,164 | 1,171 | -6 | -0.5% | 29,900 |
| 2017/06/06 | 1,178 | 1,185 | 1,167 | 1,177 | -1 | -0.1% | 44,600 |
| 2017/06/05 | 1,176 | 1,180 | 1,162 | 1,178 | -7 | -0.6% | 25,600 |
| 2017/06/02 | 1,160 | 1,188 | 1,157 | 1,185 | +38 | +3.3% | 68,400 |
| 2017/06/01 | 1,133 | 1,147 | 1,130 | 1,147 | +18 | +1.6% | 33,700 |
| 2017/05/31 | 1,145 | 1,145 | 1,125 | 1,129 | -19 | -1.7% | 25,000 |
| 2017/05/30 | 1,142 | 1,152 | 1,136 | 1,148 | +4 | +0.3% | 16,000 |
| 2017/05/29 | 1,143 | 1,159 | 1,136 | 1,144 | -3 | -0.3% | 21,700 |
| 2017/05/26 | 1,170 | 1,170 | 1,145 | 1,147 | -20 | -1.7% | 23,800 |
| 2017/05/25 | 1,166 | 1,174 | 1,161 | 1,167 | -1 | -0.1% | 30,500 |
| 2017/05/24 | 1,170 | 1,171 | 1,165 | 1,168 | +4 | +0.3% | 21,900 |
| 2017/05/23 | 1,166 | 1,173 | 1,161 | 1,164 | +3 | +0.3% | 24,000 |
| 2017/05/22 | 1,161 | 1,165 | 1,154 | 1,161 | +6 | +0.5% | 25,200 |
| 2017/05/19 | 1,147 | 1,161 | 1,135 | 1,155 | +13 | +1.1% | 55,600 |
| 2017/05/18 | 1,130 | 1,143 | 1,120 | 1,142 | ±0 | ±0% | 34,600 |
| 2017/05/17 | 1,138 | 1,149 | 1,131 | 1,142 | +4 | +0.4% | 17,500 |
| 2017/05/16 | 1,148 | 1,150 | 1,133 | 1,138 | -9 | -0.8% | 39,700 |
| 2017/05/15 | 1,145 | 1,155 | 1,144 | 1,147 | -17 | -1.5% | 28,900 |
| 2017/05/12 | 1,171 | 1,174 | 1,157 | 1,164 | -14 | -1.2% | 57,500 |
| 2017/05/11 | 1,182 | 1,182 | 1,164 | 1,178 | -4 | -0.3% | 70,700 |
| 2017/05/10 | 1,190 | 1,200 | 1,182 | 1,182 | -12 | -1% | 49,400 |
| 2017/05/09 | 1,211 | 1,214 | 1,188 | 1,194 | -15 | -1.2% | 60,000 |
| 2017/05/08 | 1,206 | 1,225 | 1,200 | 1,209 | +7 | +0.6% | 92,800 |
| 2017/05/02 | 1,198 | 1,210 | 1,198 | 1,202 | +2 | +0.2% | 60,700 |
1951～
2000
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
