ジェイテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/09/10 | 66.5 | 67.8 | 66.5 | 67.8 | +0.2 | +0.3% | 5,000 |
| 2012/09/07 | 70 | 71.5 | 67 | 67.6 | -1.2 | -1.7% | 8,800 |
| 2012/09/06 | 68.8 | 69.9 | 68.8 | 68.8 | +0.3 | +0.4% | 7,800 |
| 2012/09/05 | 65.6 | 68.5 | 65.6 | 68.5 | +2.1 | +3.2% | 9,600 |
| 2012/09/04 | 65.8 | 68.4 | 65 | 66.4 | +0.4 | +0.6% | 12,000 |
| 2012/09/03 | 66.1 | 66.1 | 66 | 66 | -1 | -1.5% | 2,400 |
| 2012/08/31 | 66.1 | 67 | 66.1 | 67 | -1.2 | -1.8% | 2,000 |
| 2012/08/30 | 66 | 68.2 | 65.9 | 68.2 | +1.2 | +1.8% | 3,800 |
| 2012/08/29 | 66 | 67 | 65.8 | 67 | +1.2 | +1.8% | 5,400 |
| 2012/08/28 | 69.3 | 69.3 | 65.8 | 65.8 | -3.5 | -5.1% | 8,600 |
| 2012/08/27 | 69.9 | 69.9 | 68 | 69.3 | +0.8 | +1.2% | 7,200 |
| 2012/08/24 | 67.8 | 68.5 | 67.5 | 68.5 | +0.6 | +0.9% | 6,800 |
| 2012/08/23 | 66.6 | 68.3 | 66.6 | 67.9 | +1.4 | +2.1% | 10,000 |
| 2012/08/22 | 66.7 | 66.8 | 66.3 | 66.5 | -0.2 | -0.3% | 3,400 |
| 2012/08/21 | 66.5 | 66.7 | 66 | 66.7 | +0.7 | +1.1% | 4,600 |
| 2012/08/20 | 66.2 | 66.8 | 65.8 | 66 | +0.6 | +0.9% | 6,000 |
| 2012/08/17 | 67 | 67.4 | 65.4 | 65.4 | -1.6 | -2.4% | 14,400 |
| 2012/08/16 | 66.3 | 67 | 66 | 67 | +0.5 | +0.8% | 9,400 |
| 2012/08/15 | 65.8 | 66.5 | 65.5 | 66.5 | +0.7 | +1.1% | 5,800 |
| 2012/08/14 | 66 | 67.3 | 65.7 | 65.8 | -2 | -2.9% | 10,200 |
| 2012/08/13 | 66.2 | 68 | 65.6 | 67.8 | +0.8 | +1.2% | 12,600 |
| 2012/08/10 | 68.2 | 68.2 | 66 | 67 | -0.3 | -0.4% | 7,600 |
| 2012/08/09 | 69 | 69 | 66.1 | 67.3 | -1.7 | -2.5% | 19,800 |
| 2012/08/08 | 69.1 | 70 | 69 | 69 | -1 | -1.4% | 4,400 |
| 2012/08/07 | 70.1 | 70.1 | 69.3 | 70 | -0.7 | -1% | 3,600 |
| 2012/08/06 | 70.2 | 70.7 | 69.8 | 70.7 | +0.7 | +1% | 5,800 |
| 2012/08/03 | 71 | 71.8 | 70 | 70 | -1 | -1.4% | 9,800 |
| 2012/08/02 | 73.4 | 74.4 | 70.4 | 71 | -6.4 | -8.3% | 44,800 |
| 2012/08/01 | 71 | 78.8 | 71 | 77.4 | +4.9 | +6.8% | 31,800 |
| 2012/07/31 | 70.8 | 73 | 70.6 | 72.5 | -0.5 | -0.7% | 8,600 |
| 2012/07/30 | 73 | 73 | 73 | 73 | +0.5 | +0.7% | 1,200 |
| 2012/07/27 | 70.5 | 73.5 | 70.5 | 72.5 | ±0 | ±0% | 9,200 |
| 2012/07/26 | 71.9 | 72.5 | 70.3 | 72.5 | +1 | +1.4% | 5,800 |
| 2012/07/25 | 71 | 71.5 | 70 | 71.5 | +1.3 | +1.9% | 10,400 |
| 2012/07/24 | 70.1 | 71.3 | 70 | 70.2 | -2.3 | -3.2% | 7,000 |
| 2012/07/23 | 75 | 75 | 72 | 72.5 | -2.5 | -3.3% | 16,800 |
| 2012/07/20 | 76 | 76 | 74.2 | 75 | -1 | -1.3% | 15,800 |
| 2012/07/19 | 75.5 | 76.9 | 75.1 | 76 | +0.5 | +0.7% | 4,000 |
| 2012/07/18 | 79.5 | 86.8 | 74.8 | 75.5 | -2.3 | -3% | 190,600 |
| 2012/07/17 | 76.4 | 77.8 | 76 | 77.8 | +0.8 | +1% | 10,600 |
| 2012/07/13 | 76.2 | 77.5 | 75.8 | 77 | -1 | -1.3% | 6,600 |
| 2012/07/12 | 79.1 | 79.1 | 78 | 78 | -1.1 | -1.4% | 7,200 |
| 2012/07/11 | 80.8 | 80.8 | 77.9 | 79.1 | +1.8 | +2.3% | 9,600 |
| 2012/07/10 | 79.9 | 79.9 | 77.1 | 77.3 | -1.7 | -2.2% | 15,800 |
| 2012/07/09 | 77.8 | 80 | 77.6 | 79 | -2.6 | -3.2% | 17,800 |
| 2012/07/06 | 81.4 | 85.3 | 81.4 | 81.6 | +0.9 | +1.1% | 17,200 |
| 2012/07/05 | 82 | 82 | 80.5 | 80.7 | -1.8 | -2.2% | 18,200 |
| 2012/07/04 | 85.1 | 86.4 | 80.4 | 82.5 | -2.1 | -2.5% | 49,400 |
| 2012/07/03 | 84 | 86.5 | 83.4 | 84.6 | -0.7 | -0.8% | 23,600 |
| 2012/07/02 | 83 | 86 | 83 | 85.3 | +1.5 | +1.8% | 28,000 |
3101～
3150
件表示中 / 4680件
類似銘柄と比較する
現在ご覧いただいている「ジェイテック」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイテック | 25,100円 | +17.9% | +21.2% | 3.98% | 8.38倍 | 1.42倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| インバウンド | 88,200円 | +2.2% | +600.0% | 0.00% | 35.13倍 | 1.28倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| エレコミ | 214,500円 | +22.3% | +59.1% | 0.00% | 17.29倍 | 12.81倍 |
|
- |
| 一 蔵 | 39,000円 | +4.8% | +303.8% | 3.59% | 9.15倍 | 0.49倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| ＡＨＣＧ | 99,900円 | +5.7% | +5.8% | 1.20% | 19.12倍 | 1.75倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
