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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 66 | 66 | 60.7 | 62 | -4 | -6.1% | 4,800 |
| 2011/09/28 | 59.1 | 66 | 59.1 | 66 | +5.5 | +9.1% | 8,800 |
| 2011/09/27 | 62 | 64.4 | 60.5 | 60.5 | -1.5 | -2.4% | 6,000 |
| 2011/09/26 | 67.4 | 67.4 | 55.6 | 62 | -3.5 | -5.3% | 12,800 |
| 2011/09/22 | 65.6 | 65.7 | 65 | 65.5 | -2 | -3% | 8,200 |
| 2011/09/21 | 67.5 | 72.3 | 67.5 | 67.5 | +0.5 | +0.7% | 16,000 |
| 2011/09/20 | 66 | 67 | 66 | 67 | +0.9 | +1.4% | 2,000 |
| 2011/09/16 | 67.5 | 70.5 | 66.1 | 66.1 | +0.5 | +0.8% | 20,400 |
| 2011/09/15 | 66.5 | 66.8 | 63.5 | 65.6 | -0.9 | -1.4% | 13,800 |
| 2011/09/14 | 66.5 | 67.6 | 66.5 | 66.5 | -2.7 | -3.9% | 16,400 |
| 2011/09/13 | 68.5 | 69.2 | 65.9 | 69.2 | +0.4 | +0.6% | 17,200 |
| 2011/09/12 | 70.5 | 70.5 | 68.8 | 68.8 | -2.7 | -3.8% | 11,200 |
| 2011/09/09 | 70.6 | 73.7 | 70.6 | 71.5 | +0.8 | +1.1% | 8,000 |
| 2011/09/08 | 74 | 74 | 70.1 | 70.7 | -1.8 | -2.5% | 24,200 |
| 2011/09/07 | 71.6 | 73.9 | 70.5 | 72.5 | -1.5 | -2% | 32,200 |
| 2011/09/06 | 76.3 | 77.6 | 71.8 | 74 | -7.3 | -9% | 131,800 |
| 2011/09/05 | 72.6 | 86.8 | 72.6 | 81.3 | +9.5 | +13.2% | 407,200 |
| 2011/09/02 | 71.5 | 78.2 | 71.5 | 71.8 | +1.7 | +2.4% | 37,800 |
| 2011/09/01 | 71.8 | 72 | 69.9 | 70.1 | -1.1 | -1.5% | 6,000 |
| 2011/08/31 | 73 | 73 | 70 | 71.2 | -2.7 | -3.7% | 21,600 |
| 2011/08/30 | 70.1 | 73.9 | 69.4 | 73.9 | +4.7 | +6.8% | 21,600 |
| 2011/08/29 | 72.1 | 72.5 | 67.8 | 69.2 | -4.4 | -6% | 45,400 |
| 2011/08/26 | 75.5 | 75.5 | 73.1 | 73.6 | -1.1 | -1.5% | 15,600 |
| 2011/08/25 | 72.5 | 77.5 | 72.5 | 74.7 | +3.9 | +5.5% | 81,800 |
| 2011/08/24 | 80.6 | 84 | 69 | 70.8 | -9.1 | -11.4% | 163,000 |
| 2011/08/23 | 90.3 | 94 | 78.1 | 79.9 | -16.4 | -17% | 495,000 |
| 2011/08/22 | 96.3 | 96.3 | 94.3 | 96.3 | +20 | +26.2% | 218,200 |
| 2011/08/19 | 61.3 | 76.3 | 61.3 | 76.3 | +15 | +24.5% | 198,000 |
| 2011/08/18 | 66.8 | 66.8 | 61.1 | 61.3 | -4 | -6.1% | 18,600 |
| 2011/08/17 | 65.2 | 66.8 | 65.2 | 65.3 | -4.4 | -6.3% | 23,800 |
| 2011/08/16 | 68.5 | 73 | 64.5 | 69.7 | +7.2 | +11.5% | 47,800 |
| 2011/08/15 | 61.9 | 64 | 61.8 | 62.5 | +0.4 | +0.6% | 3,600 |
| 2011/08/12 | 64.9 | 64.9 | 62.1 | 62.1 | -2.9 | -4.5% | 11,800 |
| 2011/08/11 | 65 | 65 | 60 | 65 | -0.1 | -0.2% | 17,200 |
| 2011/08/10 | 67.5 | 67.5 | 65.1 | 65.1 | +2.2 | +3.5% | 3,800 |
| 2011/08/09 | 63 | 63 | 58 | 62.9 | -1.2 | -1.9% | 17,600 |
| 2011/08/08 | 68.6 | 68.6 | 63.3 | 64.1 | -4.5 | -6.6% | 8,400 |
| 2011/08/05 | 63.6 | 69.4 | 62.1 | 68.6 | -3.9 | -5.4% | 12,800 |
| 2011/08/04 | 74.4 | 74.4 | 71.4 | 72.5 | -2 | -2.7% | 3,000 |
| 2011/08/03 | 75 | 75 | 71.5 | 74.5 | -0.5 | -0.7% | 14,400 |
| 2011/08/02 | 75.1 | 75.5 | 73.2 | 75 | -5.3 | -6.6% | 19,000 |
| 2011/08/01 | 73.5 | 80.3 | 73.5 | 80.3 | +4.9 | +6.5% | 10,600 |
| 2011/07/29 | 74.1 | 75.4 | 74.1 | 75.4 | +0.9 | +1.2% | 5,600 |
| 2011/07/28 | 75 | 75 | 74.5 | 74.5 | +0.1 | +0.1% | 3,000 |
| 2011/07/27 | 74.9 | 75 | 74.4 | 74.4 | -0.7 | -0.9% | 4,400 |
| 2011/07/26 | 75.9 | 76.5 | 75 | 75.1 | -0.3 | -0.4% | 10,200 |
| 2011/07/25 | 75.1 | 77.1 | 75.1 | 75.4 | +0.4 | +0.5% | 3,200 |
| 2011/07/22 | 74.1 | 78 | 74 | 75 | +0.9 | +1.2% | 18,000 |
| 2011/07/21 | 78 | 78 | 74.1 | 74.1 | -3.9 | -5% | 25,800 |
| 2011/07/20 | 78.8 | 78.8 | 76 | 78 | +1 | +1.3% | 10,800 |
3401～
3450
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 | 24,100円 | +17.9% | +21.2% | 4.15% | 8.04倍 | 1.36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 | 91,200円 | +13.4% | -23.7% | 2.19% | 13.70倍 | 0.98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 | 27,500円 | +25.9% | - | 0.00% | - | 6.18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 | 95,700円 | +5.7% | +5.8% | 1.25% | 18.32倍 | 1.65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
