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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,570 | 1,575 | 1,484 | 1,492 | -87 | -5.5% | 126,900 |
| 2015/01/30 | 1,686 | 1,720 | 1,537 | 1,579 | -72 | -4.4% | 127,700 |
| 2015/01/29 | 1,680 | 1,697 | 1,650 | 1,651 | -46 | -2.7% | 43,500 |
| 2015/01/28 | 1,703 | 1,703 | 1,672 | 1,697 | -8 | -0.5% | 30,100 |
| 2015/01/27 | 1,688 | 1,710 | 1,678 | 1,705 | +28 | +1.7% | 31,700 |
| 2015/01/26 | 1,643 | 1,679 | 1,643 | 1,677 | +18 | +1.1% | 26,400 |
| 2015/01/23 | 1,674 | 1,674 | 1,643 | 1,659 | +7 | +0.4% | 14,900 |
| 2015/01/22 | 1,670 | 1,670 | 1,626 | 1,652 | -2 | -0.1% | 43,200 |
| 2015/01/21 | 1,694 | 1,697 | 1,654 | 1,654 | -40 | -2.4% | 56,700 |
| 2015/01/20 | 1,688 | 1,694 | 1,661 | 1,694 | +15 | +0.9% | 28,700 |
| 2015/01/19 | 1,698 | 1,710 | 1,674 | 1,679 | +2 | +0.1% | 26,000 |
| 2015/01/16 | 1,686 | 1,686 | 1,651 | 1,677 | -13 | -0.8% | 36,700 |
| 2015/01/15 | 1,670 | 1,699 | 1,650 | 1,690 | +16 | +1% | 35,100 |
| 2015/01/14 | 1,696 | 1,700 | 1,673 | 1,674 | -24 | -1.4% | 24,300 |
| 2015/01/13 | 1,685 | 1,702 | 1,673 | 1,698 | -10 | -0.6% | 39,800 |
| 2015/01/09 | 1,740 | 1,740 | 1,700 | 1,708 | -32 | -1.8% | 39,300 |
| 2015/01/08 | 1,750 | 1,751 | 1,731 | 1,740 | +4 | +0.2% | 28,800 |
| 2015/01/07 | 1,723 | 1,752 | 1,723 | 1,736 | -13 | -0.7% | 37,200 |
| 2015/01/06 | 1,771 | 1,771 | 1,734 | 1,749 | -35 | -2% | 66,900 |
| 2015/01/05 | 1,794 | 1,805 | 1,775 | 1,784 | -18 | -1% | 40,400 |
| 2014/12/30 | 1,842 | 1,842 | 1,801 | 1,802 | -32 | -1.7% | 41,500 |
| 2014/12/29 | 1,803 | 1,842 | 1,791 | 1,834 | +31 | +1.7% | 73,800 |
| 2014/12/26 | 1,777 | 1,809 | 1,775 | 1,803 | +9 | +0.5% | 44,100 |
| 2014/12/25 | 1,783 | 1,799 | 1,775 | 1,794 | -3 | -0.2% | 21,000 |
| 2014/12/24 | 1,790 | 1,801 | 1,780 | 1,797 | -1 | -0.1% | 53,600 |
| 2014/12/22 | 1,825 | 1,825 | 1,785 | 1,798 | -27 | -1.5% | 54,000 |
| 2014/12/19 | 1,810 | 1,829 | 1,806 | 1,825 | +30 | +1.7% | 68,900 |
| 2014/12/18 | 1,795 | 1,805 | 1,765 | 1,795 | +55 | +3.2% | 58,400 |
| 2014/12/17 | 1,670 | 1,749 | 1,670 | 1,740 | +38 | +2.2% | 51,900 |
| 2014/12/16 | 1,781 | 1,781 | 1,701 | 1,702 | -98 | -5.4% | 73,400 |
| 2014/12/15 | 1,799 | 1,810 | 1,789 | 1,800 | +6 | +0.3% | 34,100 |
| 2014/12/12 | 1,775 | 1,820 | 1,775 | 1,794 | -17 | -0.9% | 61,100 |
| 2014/12/11 | 1,780 | 1,815 | 1,767 | 1,811 | +30 | +1.7% | 78,800 |
| 2014/12/10 | 1,782 | 1,793 | 1,764 | 1,781 | -9 | -0.5% | 57,700 |
| 2014/12/09 | 1,805 | 1,813 | 1,783 | 1,790 | -24 | -1.3% | 46,800 |
| 2014/12/08 | 1,790 | 1,817 | 1,790 | 1,814 | +44 | +2.5% | 67,000 |
| 2014/12/05 | 1,731 | 1,777 | 1,725 | 1,770 | +51 | +3% | 92,100 |
| 2014/12/04 | 1,760 | 1,766 | 1,712 | 1,719 | -60 | -3.4% | 222,300 |
| 2014/12/03 | 1,840 | 1,847 | 1,769 | 1,779 | -55 | -3% | 112,000 |
| 2014/12/02 | 1,820 | 1,839 | 1,816 | 1,834 | +16 | +0.9% | 51,100 |
| 2014/12/01 | 1,866 | 1,866 | 1,810 | 1,818 | -26 | -1.4% | 85,000 |
| 2014/11/28 | 1,848 | 1,875 | 1,832 | 1,844 | +22 | +1.2% | 90,500 |
| 2014/11/27 | 1,805 | 1,849 | 1,805 | 1,822 | +1 | +0.1% | 64,500 |
| 2014/11/26 | 1,814 | 1,870 | 1,814 | 1,821 | +16 | +0.9% | 91,600 |
| 2014/11/25 | 1,809 | 1,850 | 1,793 | 1,805 | +5 | +0.3% | 309,500 |
| 2014/11/21 | 1,810 | 1,812 | 1,769 | 1,800 | +12 | +0.7% | 75,100 |
| 2014/11/20 | 1,776 | 1,810 | 1,767 | 1,788 | +31 | +1.8% | 84,500 |
| 2014/11/19 | 1,780 | 1,820 | 1,752 | 1,757 | -22 | -1.2% | 97,300 |
| 2014/11/18 | 1,740 | 1,781 | 1,726 | 1,779 | +67 | +3.9% | 88,600 |
| 2014/11/17 | 1,771 | 1,778 | 1,709 | 1,712 | -78 | -4.4% | 81,100 |
2551～
2600
件表示中 / 3737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 | 121,500円 | -0.5% | +3.0% | 4.69% | 8.52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 |
| 進 和 | 310,500円 | +4.1% | +8.9% | 3.61% | 13.87倍 | 0.97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 |
| 三洋貿易 | 145,600円 | +2.1% | -5.1% | 3.91% | 8.56倍 | 0.84倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| モリト | 136,600円 | +15.4% | +9.9% | 4.90% | 12.78倍 | 0.91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 | 178,300円 | +4.7% | +1.9% | 3.03% | 17.03倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
