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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 62.5 | 62.5 | 62.5 | 62.5 | +1.2 | +2% | 12,400 |
| 2010/08/25 | 61.3 | 61.3 | 61.2 | 61.3 | -0.7 | -1.1% | 3,600 |
| 2010/08/24 | 62 | 62 | 62 | 62 | +8.2 | +15.2% | 400 |
| 2010/08/23 | 64.5 | 64.5 | 53.8 | 53.8 | -5.7 | -9.6% | 6,400 |
| 2010/08/20 | 59.5 | 59.5 | 59.5 | 59.5 | - | - | 1,200 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 62 | 62 | 62 | 62 | +7.4 | +13.6% | 1,600 |
| 2010/08/17 | 54.6 | 54.6 | 54.6 | 54.6 | +0.3 | +0.6% | 400 |
| 2010/08/16 | 54.3 | 54.3 | 54.3 | 54.3 | -5 | -8.4% | 6,000 |
| 2010/08/13 | 60.5 | 60.5 | 59.3 | 59.3 | - | - | 1,200 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 59.5 | 62.5 | 59.5 | 62.5 | - | - | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 60 | 60 | 59.5 | 59.5 | -3 | -4.8% | 2,000 |
| 2010/08/03 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 2,400 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 400 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 67.5 | 67.5 | 67.5 | 67.5 | -3.3 | -4.7% | 400 |
| 2010/07/26 | 70.8 | 70.8 | 70.8 | 70.8 | +3.3 | +4.9% | 11,600 |
| 2010/07/23 | 71 | 71 | 67.5 | 67.5 | ±0 | ±0% | 6,800 |
| 2010/07/22 | 70 | 70 | 67.5 | 67.5 | ±0 | ±0% | 3,600 |
| 2010/07/21 | 68.8 | 68.8 | 67.5 | 67.5 | ±0 | ±0% | 800 |
| 2010/07/20 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 800 |
| 2010/07/16 | 68.8 | 68.8 | 68.8 | 68.8 | - | - | 400 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 70 | 70 | 70 | 70 | +0.2 | +0.3% | 4,800 |
| 2010/07/09 | 69.8 | 69.8 | 69.8 | 69.8 | +4.8 | +7.4% | 400 |
| 2010/07/08 | 65 | 65 | 65 | 65 | - | - | 800 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 63.3 | 63.3 | 63.3 | 63.3 | -8.7 | -12.1% | 400 |
| 2010/06/30 | 72 | 72 | 72 | 72 | +8.7 | +13.7% | 4,800 |
| 2010/06/29 | 63.3 | 63.3 | 63.3 | 63.3 | -1.2 | -1.9% | 800 |
| 2010/06/28 | 72 | 72 | 64.5 | 64.5 | -4.3 | -6.3% | 11,200 |
| 2010/06/25 | 63.8 | 68.8 | 63.8 | 68.8 | +0.5 | +0.7% | 5,600 |
| 2010/06/24 | 71.8 | 71.8 | 68.3 | 68.3 | +0.2 | +0.3% | 2,000 |
| 2010/06/23 | 68.1 | 68.1 | 68.1 | 68.1 | - | - | 400 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 72.5 | 72.5 | 67.5 | 67.5 | -1.3 | -1.9% | 6,400 |
| 2010/06/18 | 67.5 | 71.3 | 67.5 | 68.8 | -3.7 | -5.1% | 10,000 |
3601～
3650
件表示中 / 4679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 |
| 城南進研 | 24,700円 | +4.9% | - | 2.02% | 21.33倍 | 1.38倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| インバウンド | 87,000円 | +2.2% | +600.0% | 0.00% | 34.65倍 | 1.26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 |
| ＡＨＣＧ | 99,700円 | +5.7% | +5.8% | 1.20% | 19.08倍 | 1.74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 |
| エレコミ | 212,900円 | +22.3% | +59.1% | 0.00% | 16.90倍 | 12.52倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
