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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/24 | 994 | 994 | 983 | 985 | -2 | -0.2% | 32,400 |
| 2024/06/21 | 982 | 995 | 982 | 987 | +1 | +0.1% | 21,300 |
| 2024/06/20 | 989 | 995 | 980 | 986 | -3 | -0.3% | 38,400 |
| 2024/06/19 | 988 | 992 | 978 | 989 | +13 | +1.3% | 16,100 |
| 2024/06/18 | 982 | 988 | 976 | 976 | -1 | -0.1% | 20,400 |
| 2024/06/17 | 982 | 982 | 968 | 977 | -10 | -1% | 32,700 |
| 2024/06/14 | 966 | 987 | 966 | 987 | +16 | +1.6% | 30,700 |
| 2024/06/13 | 989 | 989 | 971 | 971 | -20 | -2% | 32,400 |
| 2024/06/12 | 994 | 995 | 988 | 991 | ±0 | ±0% | 11,900 |
| 2024/06/11 | 1,001 | 1,003 | 991 | 991 | -7 | -0.7% | 27,000 |
| 2024/06/10 | 993 | 1,000 | 985 | 998 | +15 | +1.5% | 29,600 |
| 2024/06/07 | 983 | 987 | 981 | 983 | +3 | +0.3% | 13,100 |
| 2024/06/06 | 986 | 987 | 976 | 980 | -3 | -0.3% | 19,600 |
| 2024/06/05 | 994 | 996 | 982 | 983 | -10 | -1% | 25,000 |
| 2024/06/04 | 996 | 997 | 990 | 993 | -4 | -0.4% | 18,100 |
| 2024/06/03 | 993 | 999 | 990 | 997 | +7 | +0.7% | 24,700 |
251～
300
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
