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 |
|---|---|---|---|---|---|---|---|
| 2010/04/02 | 51 | 51.8 | 51 | 51.8 | +1 | +2% | 2,400 |
| 2010/04/01 | 55 | 55 | 50.8 | 50.8 | -1.7 | -3.2% | 2,400 |
| 2010/03/31 | 52.5 | 52.5 | 52.5 | 52.5 | - | - | 1,200 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 57.5 | 57.5 | 52.5 | 52.5 | -5.4 | -9.3% | 1,200 |
| 2010/03/26 | 57.9 | 57.9 | 57.9 | 57.9 | +2.5 | +4.5% | 21,200 |
| 2010/03/25 | 53.8 | 55.4 | 53.8 | 55.4 | - | - | 10,000 |
| 2010/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/23 | 52.5 | 52.5 | 52.5 | 52.5 | -2.3 | -4.2% | 400 |
| 2010/03/19 | 55 | 56.5 | 54.8 | 54.8 | +4 | +7.9% | 2,400 |
| 2010/03/18 | 55.1 | 55.1 | 50.8 | 50.8 | - | - | 10,000 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 55.1 | 55.1 | 55.1 | 55.1 | - | - | 400 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 55.1 | 55.1 | 55.1 | 55.1 | - | - | 400 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 56.3 | 57.5 | 56.3 | 57.5 | - | - | 800 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/05 | 62.5 | 62.5 | 54.5 | 56 | - | - | 9,200 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 60 | 60 | 60 | 60 | +1.2 | +2% | 400 |
| 2010/03/01 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 2,000 |
| 2010/02/26 | 60.3 | 60.3 | 56.5 | 58.8 | -4.7 | -7.4% | 25,200 |
| 2010/02/25 | 60 | 63.5 | 60 | 63.5 | - | - | 8,000 |
| 2010/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/23 | 59.5 | 60 | 59.5 | 60 | +0.5 | +0.8% | 2,800 |
| 2010/02/22 | 59.5 | 59.5 | 59.5 | 59.5 | - | - | 1,200 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 57.5 | 62 | 57.5 | 62 | +3.3 | +5.6% | 800 |
| 2010/02/12 | 58.7 | 58.7 | 58.7 | 58.7 | - | - | 4,400 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 63.7 | 63.7 | 63.7 | 63.7 | +1.2 | +1.9% | 400 |
| 2010/02/02 | 62.5 | 62.5 | 62.5 | 62.5 | +2.3 | +3.8% | 400 |
| 2010/02/01 | 60.2 | 60.2 | 60.2 | 60.2 | - | - | 2,000 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 62.5 | 65 | 61.2 | 65 | -2.5 | -3.7% | 16,800 |
| 2010/01/25 | 67.5 | 67.5 | 66.3 | 67.5 | -0.5 | -0.7% | 8,000 |
| 2010/01/22 | 66.7 | 68 | 66.4 | 68 | +0.5 | +0.7% | 8,800 |
| 2010/01/21 | 66.5 | 67.5 | 66.5 | 67.5 | +1.2 | +1.8% | 1,600 |
3701～
3750
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
