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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 76.6 | 81.2 | 76.5 | 77.5 | +1.2 | +1.6% | 64,400 |
| 2012/12/12 | 74.6 | 76.5 | 74 | 76.3 | +1.7 | +2.3% | 29,000 |
| 2012/12/11 | 73.5 | 78.5 | 73.5 | 74.6 | +3.1 | +4.3% | 51,800 |
| 2012/12/10 | 75 | 75 | 71.5 | 71.5 | -2.9 | -3.9% | 19,800 |
| 2012/12/07 | 68.9 | 79.9 | 68.9 | 74.4 | +5.5 | +8% | 123,600 |
| 2012/12/06 | 67.7 | 68.9 | 67.7 | 68.9 | +1.2 | +1.8% | 2,400 |
| 2012/12/05 | 68.1 | 68.1 | 67.5 | 67.7 | -1.3 | -1.9% | 12,400 |
| 2012/12/04 | 71 | 71 | 68.4 | 69 | -1.8 | -2.5% | 12,200 |
| 2012/12/03 | 71 | 73.5 | 70 | 70.8 | +1.3 | +1.9% | 6,000 |
| 2012/11/30 | 67.5 | 75 | 67.5 | 69.5 | +3 | +4.5% | 109,000 |
| 2012/11/29 | 67.5 | 67.5 | 66.5 | 66.5 | +0.4 | +0.6% | 12,800 |
| 2012/11/28 | 67.5 | 67.5 | 66.1 | 66.1 | -1.4 | -2.1% | 1,000 |
| 2012/11/27 | 67.5 | 67.5 | 66 | 67.5 | ±0 | ±0% | 30,400 |
| 2012/11/26 | 67.5 | 67.5 | 67.5 | 67.5 | +0.1 | +0.1% | 11,800 |
| 2012/11/22 | 67.4 | 67.4 | 67.3 | 67.4 | +1.1 | +1.7% | 4,400 |
| 2012/11/21 | 66.8 | 66.8 | 66.3 | 66.3 | -0.7 | -1% | 2,000 |
| 2012/11/20 | 67.5 | 67.5 | 65.5 | 67 | -0.5 | -0.7% | 4,400 |
| 2012/11/19 | 68.9 | 68.9 | 66.5 | 67.5 | -0.8 | -1.2% | 5,000 |
| 2012/11/16 | 65.1 | 68.3 | 65.1 | 68.3 | +3.5 | +5.4% | 10,200 |
| 2012/11/15 | 64.8 | 64.8 | 64.7 | 64.8 | - | - | 1,000 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 66.1 | 66.3 | 65.5 | 65.5 | -1 | -1.5% | 9,000 |
| 2012/11/12 | 66.3 | 68.5 | 66.3 | 66.5 | +1.1 | +1.7% | 5,400 |
| 2012/11/09 | 66 | 66 | 64.8 | 65.4 | -1.6 | -2.4% | 3,400 |
| 2012/11/08 | 67 | 67 | 67 | 67 | +0.4 | +0.6% | 200 |
| 2012/11/07 | 67.1 | 67.3 | 66.6 | 66.6 | -0.7 | -1% | 4,800 |
| 2012/11/06 | 69.8 | 69.8 | 67.3 | 67.3 | -2.7 | -3.9% | 8,800 |
| 2012/11/05 | 69 | 71 | 69 | 70 | ±0 | ±0% | 21,600 |
| 2012/11/02 | 70.2 | 70.2 | 70 | 70 | -0.2 | -0.3% | 3,400 |
| 2012/11/01 | 71.1 | 71.1 | 70.2 | 70.2 | -1.9 | -2.6% | 13,800 |
| 2012/10/31 | 72.9 | 72.9 | 70.6 | 72.1 | +1.6 | +2.3% | 7,800 |
| 2012/10/30 | 72 | 73.8 | 70.5 | 70.5 | ±0 | ±0% | 13,400 |
| 2012/10/29 | 70.3 | 70.5 | 70.3 | 70.5 | -1.4 | -1.9% | 2,600 |
| 2012/10/26 | 71.9 | 71.9 | 70.3 | 71.9 | -0.1 | -0.1% | 8,600 |
| 2012/10/25 | 72 | 74 | 70.1 | 72 | +0.2 | +0.3% | 32,400 |
| 2012/10/24 | 70 | 71.8 | 70 | 71.8 | +0.5 | +0.7% | 11,000 |
| 2012/10/23 | 69 | 71.5 | 69 | 71.3 | +2.8 | +4.1% | 9,200 |
| 2012/10/22 | 69.3 | 69.3 | 68.4 | 68.5 | -0.4 | -0.6% | 3,200 |
| 2012/10/19 | 68.2 | 68.9 | 68.1 | 68.9 | +0.5 | +0.7% | 4,600 |
| 2012/10/18 | 68.5 | 68.5 | 68.4 | 68.4 | -1.6 | -2.3% | 2,600 |
| 2012/10/17 | 67.4 | 70 | 67.4 | 70 | +1.2 | +1.7% | 7,800 |
| 2012/10/16 | 71 | 71 | 67.5 | 68.8 | -2.2 | -3.1% | 4,200 |
| 2012/10/15 | 65.7 | 73.5 | 65.5 | 71 | +5.2 | +7.9% | 33,200 |
| 2012/10/12 | 66.5 | 66.5 | 65.6 | 65.8 | +0.2 | +0.3% | 3,600 |
| 2012/10/11 | 66.1 | 67 | 65.3 | 65.6 | -1.4 | -2.1% | 9,800 |
| 2012/10/10 | 66.5 | 74 | 65.5 | 67 | +1.6 | +2.4% | 61,200 |
| 2012/10/09 | 66.5 | 67.5 | 65.4 | 65.4 | -1.1 | -1.7% | 12,200 |
| 2012/10/05 | 66.4 | 66.5 | 66.4 | 66.5 | +0.2 | +0.3% | 2,200 |
| 2012/10/04 | 65.7 | 66.3 | 65.4 | 66.3 | +1.3 | +2% | 1,400 |
| 2012/10/03 | 65 | 66 | 65 | 65 | +0.5 | +0.8% | 8,200 |
3101～
3150
件表示中 / 4745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 | 24,200円 | +17.9% | +21.2% | 4.13% | 8.07倍 | 1.37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 |
| ラバブルマケ | 143,100円 | +24.9% | +2.0% | 0.00% | 22.19倍 | 5.28倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| Ｄ＆Ｍカンパニ | 90,200円 | +13.4% | -23.7% | 2.22% | 13.55倍 | 0.97倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| アウンコンサル | 27,000円 | +25.9% | - | 0.00% | - | 6.07倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＡＨＣＧ | 96,300円 | +5.7% | +5.8% | 1.25% | 18.43倍 | 1.66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
