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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 24,000 | 24,000 | 23,800 | 23,800 | -1,200 | -4.8% | 5 |
| 2010/08/03 | 25,000 | 25,000 | 25,000 | 25,000 | - | - | 6 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 27,000 | 27,000 | 27,000 | 27,000 | - | - | 1 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 27,000 | 27,000 | 27,000 | 27,000 | -1,300 | -4.6% | 1 |
| 2010/07/26 | 28,300 | 28,300 | 28,300 | 28,300 | +1,300 | +4.8% | 29 |
| 2010/07/23 | 28,400 | 28,400 | 27,000 | 27,000 | ±0 | ±0% | 17 |
| 2010/07/22 | 28,000 | 28,000 | 27,000 | 27,000 | ±0 | ±0% | 9 |
| 2010/07/21 | 27,500 | 27,500 | 27,000 | 27,000 | ±0 | ±0% | 2 |
| 2010/07/20 | 27,000 | 27,000 | 27,000 | 27,000 | -500 | -1.8% | 2 |
| 2010/07/16 | 27,500 | 27,500 | 27,500 | 27,500 | - | - | 1 |
| 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 | 28,000 | 28,000 | 28,000 | 28,000 | +100 | +0.4% | 12 |
| 2010/07/09 | 27,900 | 27,900 | 27,900 | 27,900 | +1,900 | +7.3% | 1 |
| 2010/07/08 | 26,000 | 26,000 | 26,000 | 26,000 | - | - | 2 |
| 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 | 25,300 | 25,300 | 25,300 | 25,300 | -3,500 | -12.2% | 1 |
| 2010/06/30 | 28,800 | 28,800 | 28,800 | 28,800 | +3,500 | +13.8% | 12 |
| 2010/06/29 | 25,300 | 25,300 | 25,300 | 25,300 | -500 | -1.9% | 2 |
| 2010/06/28 | 28,800 | 28,800 | 25,800 | 25,800 | -1,700 | -6.2% | 28 |
| 2010/06/25 | 25,500 | 27,500 | 25,500 | 27,500 | +180 | +0.7% | 14 |
| 2010/06/24 | 28,700 | 28,700 | 27,310 | 27,320 | +90 | +0.3% | 5 |
| 2010/06/23 | 27,230 | 27,230 | 27,230 | 27,230 | - | - | 1 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 29,000 | 29,000 | 27,000 | 27,000 | -500 | -1.8% | 16 |
| 2010/06/18 | 27,000 | 28,500 | 27,000 | 27,500 | -1,500 | -5.2% | 25 |
| 2010/06/17 | 29,100 | 29,100 | 29,000 | 29,000 | +1,000 | +3.6% | 2 |
| 2010/06/16 | 27,500 | 28,000 | 27,500 | 28,000 | +1,000 | +3.7% | 2 |
| 2010/06/15 | 27,000 | 27,000 | 27,000 | 27,000 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 28,000 | 28,000 | 28,000 | 28,000 | - | - | 5 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 28,000 | 28,000 | 28,000 | 28,000 | - | - | 3 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 28,500 | 28,500 | 28,500 | 28,500 | +200 | +0.7% | 1 |
| 2010/06/03 | 28,300 | 28,300 | 28,300 | 28,300 | - | - | 2 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 26,000 | 27,000 | 26,000 | 27,000 | +2,680 | +11% | 2 |
| 2010/05/28 | 24,320 | 24,320 | 24,320 | 24,320 | +120 | +0.5% | 1 |
| 2010/05/27 | 25,000 | 25,000 | 24,200 | 24,200 | -2,800 | -10.4% | 4 |
3501～
3550
件表示中 / 3586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 | 24,400円 | +15.7% | +54.9% | 2.05% | 10.12倍 | 1.58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 |
| 武蔵野 | 203,400円 | +2.2% | +94.4% | - | - | - |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| コレックＨＤ | 28,900円 | +59.1% | +33.3% | 2.77% | 17.08倍 | 2.11倍 |
|
ＮＨＫの営業代行から出発。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| 環境管理 | 43,200円 | +7.3% | -8.0% | 1.85% | 15.91倍 | 0.89倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
