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 |
|---|---|---|---|---|---|---|---|
| 2010/01/20 | 66.3 | 66.3 | 66.3 | 66.3 | -1.7 | -2.5% | 400 |
| 2010/01/19 | 66.3 | 68 | 66 | 68 | - | - | 4,400 |
| 2010/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/15 | 66.5 | 70 | 66.5 | 70 | - | - | 2,000 |
| 2010/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/12 | 67.8 | 67.8 | 67.8 | 67.8 | +2.5 | +3.8% | 400 |
| 2010/01/08 | 65.3 | 65.3 | 65.3 | 65.3 | -4.2 | -6% | 400 |
| 2010/01/07 | 69.5 | 69.5 | 69.5 | 69.5 | - | - | 400 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 63.8 | 67 | 63.8 | 67 | -5.5 | -7.6% | 2,800 |
| 2010/01/04 | 72.5 | 72.5 | 72.5 | 72.5 | - | - | 400 |
| 2009/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/28 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 13,600 |
| 2009/12/25 | 66.3 | 66.3 | 65.3 | 66.3 | ±0 | ±0% | 6,000 |
| 2009/12/24 | 64.3 | 66.3 | 64.3 | 66.3 | +2 | +3.1% | 1,200 |
| 2009/12/22 | 65 | 65 | 63.4 | 64.3 | - | - | 3,600 |
| 2009/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/16 | 63.6 | 65.6 | 63.6 | 65.6 | - | - | 1,200 |
| 2009/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/14 | 63.6 | 63.6 | 63.6 | 63.6 | -1.5 | -2.3% | 400 |
| 2009/12/11 | 65.9 | 65.9 | 65.1 | 65.1 | +0.7 | +1.1% | 6,400 |
| 2009/12/10 | 62.1 | 64.4 | 62.1 | 64.4 | +4.5 | +7.5% | 2,000 |
| 2009/12/09 | 60.5 | 62 | 59.8 | 59.9 | -7.4 | -11% | 16,000 |
| 2009/12/08 | 67.3 | 67.3 | 67.3 | 67.3 | ±0 | ±0% | 2,000 |
| 2009/12/07 | 68.7 | 68.7 | 67.3 | 67.3 | - | - | 800 |
| 2009/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/03 | 69.5 | 69.5 | 69.5 | 69.5 | - | - | 800 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/30 | 67.3 | 72.5 | 67.3 | 72.5 | ±0 | ±0% | 1,200 |
| 2009/11/27 | 72.5 | 72.5 | 72.5 | 72.5 | ±0 | ±0% | 800 |
| 2009/11/26 | 72.5 | 72.5 | 72.5 | 72.5 | +1 | +1.4% | 13,200 |
| 2009/11/25 | 67.3 | 71.5 | 67.3 | 71.5 | -0.3 | -0.4% | 5,200 |
| 2009/11/24 | 73.3 | 73.3 | 71.8 | 71.8 | -1.2 | -1.6% | 1,600 |
| 2009/11/20 | 67.8 | 73 | 67.8 | 73 | ±0 | ±0% | 800 |
| 2009/11/19 | 73 | 73 | 73 | 73 | - | - | 400 |
| 2009/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/17 | 66.3 | 66.3 | 66.3 | 66.3 | +4.5 | +7.3% | 400 |
| 2009/11/16 | 62.5 | 62.5 | 58.8 | 61.8 | - | - | 1,600 |
| 2009/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/10 | 64.3 | 64.3 | 64.3 | 64.3 | -3.7 | -5.4% | 400 |
| 2009/11/09 | 68 | 68 | 68 | 68 | - | - | 400 |
| 2009/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
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
