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 |
|---|---|---|---|---|---|---|---|
| 2009/08/19 | 75 | 75 | 75 | 75 | - | - | 400 |
| 2009/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/14 | 79 | 79 | 79 | 79 | +4.7 | +6.3% | 400 |
| 2009/08/13 | 71.3 | 74.3 | 71.3 | 74.3 | +3.3 | +4.6% | 11,600 |
| 2009/08/12 | 71 | 71 | 71 | 71 | -0.3 | -0.4% | 1,200 |
| 2009/08/11 | 70 | 71.3 | 70 | 71.3 | +1 | +1.4% | 1,600 |
| 2009/08/10 | 70.3 | 70.3 | 70.3 | 70.3 | +0.3 | +0.4% | 1,600 |
| 2009/08/07 | 70 | 70 | 70 | 70 | +0.2 | +0.3% | 800 |
| 2009/08/06 | 69.8 | 69.8 | 69.8 | 69.8 | - | - | 3,200 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 70.8 | 72.3 | 70 | 72.3 | ±0 | ±0% | 1,200 |
| 2009/08/03 | 72.3 | 72.3 | 72.3 | 72.3 | +3.8 | +5.5% | 400 |
| 2009/07/31 | 70.3 | 71.5 | 67.8 | 68.5 | -4 | -5.5% | 3,600 |
| 2009/07/30 | 72.5 | 72.5 | 72.5 | 72.5 | ±0 | ±0% | 400 |
| 2009/07/29 | 72.5 | 72.5 | 72.5 | 72.5 | -1.3 | -1.8% | 1,600 |
| 2009/07/28 | 74.3 | 74.3 | 73.8 | 73.8 | -5.5 | -6.9% | 800 |
| 2009/07/27 | 79.5 | 79.5 | 74.5 | 79.3 | -2.2 | -2.7% | 14,000 |
| 2009/07/24 | 81.5 | 81.5 | 77.5 | 81.5 | -0.1 | -0.1% | 4,400 |
| 2009/07/23 | 74.9 | 81.6 | 74.9 | 81.6 | +6.7 | +8.9% | 4,000 |
| 2009/07/22 | 80 | 80 | 74.8 | 74.9 | - | - | 5,200 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/16 | 86 | 86 | 86 | 86 | +2.5 | +3% | 400 |
| 2009/07/15 | 83.5 | 83.5 | 83.5 | 83.5 | +2 | +2.5% | 400 |
| 2009/07/14 | 74.8 | 81.5 | 74.8 | 81.5 | +0.7 | +0.9% | 800 |
| 2009/07/13 | 80.9 | 80.9 | 75 | 80.8 | +3.8 | +4.9% | 6,400 |
| 2009/07/10 | 80.8 | 80.8 | 73.8 | 77 | -3.8 | -4.7% | 3,600 |
| 2009/07/09 | 82.9 | 82.9 | 80.8 | 80.8 | -10 | -11% | 6,400 |
| 2009/07/08 | 90.8 | 90.8 | 90.8 | 90.8 | -1.2 | -1.3% | 2,000 |
| 2009/07/07 | 92 | 92 | 92 | 92 | - | - | 2,000 |
| 2009/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/03 | 92 | 92 | 92 | 92 | -0.5 | -0.5% | 2,400 |
| 2009/07/02 | 83.8 | 92.5 | 83.8 | 92.5 | +1.7 | +1.9% | 4,400 |
| 2009/07/01 | 84.8 | 90.8 | 84.8 | 90.8 | - | - | 800 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 88.8 | 89.8 | 82.8 | 89.8 | -2.2 | -2.4% | 3,200 |
| 2009/06/26 | 90 | 92 | 87.9 | 92 | -2 | -2.1% | 14,800 |
| 2009/06/25 | 92.8 | 94 | 92.5 | 94 | +0.2 | +0.2% | 12,800 |
| 2009/06/24 | 93.8 | 93.8 | 91.5 | 93.8 | ±0 | ±0% | 3,600 |
| 2009/06/23 | 90 | 93.8 | 90 | 93.8 | +0.8 | +0.9% | 4,800 |
| 2009/06/22 | 82 | 93 | 82 | 93 | +8 | +9.4% | 8,400 |
| 2009/06/19 | 77 | 85 | 77 | 85 | +5 | +6.3% | 5,600 |
| 2009/06/18 | 74.8 | 82.3 | 74.3 | 80 | +5.2 | +7% | 16,000 |
| 2009/06/17 | 74.8 | 74.8 | 74.8 | 74.8 | -6 | -7.4% | 400 |
| 2009/06/16 | 80.5 | 87.5 | 78.8 | 80.8 | +3.3 | +4.3% | 16,800 |
| 2009/06/15 | 72 | 77.5 | 72 | 77.5 | +7.5 | +10.7% | 14,400 |
| 2009/06/12 | 74.3 | 74.3 | 68.3 | 70 | -4.5 | -6% | 1,600 |
| 2009/06/11 | 71.5 | 74.5 | 71.5 | 74.5 | ±0 | ±0% | 3,200 |
| 2009/06/10 | 69.3 | 74.5 | 67.5 | 74.5 | +3 | +4.2% | 4,800 |
3851～
3900
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
