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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 23,000 | 24,000 | 23,000 | 24,000 | - | - | 24 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 22,000 | 22,000 | 22,000 | 22,000 | -200 | -0.9% | 18 |
| 2010/09/30 | 22,200 | 22,200 | 22,200 | 22,200 | -300 | -1.3% | 4 |
| 2010/09/29 | 22,500 | 22,500 | 22,500 | 22,500 | -500 | -2.2% | 4 |
| 2010/09/28 | 23,000 | 23,000 | 23,000 | 23,000 | -2,000 | -8% | 12 |
| 2010/09/27 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 33 |
| 2010/09/24 | 24,400 | 25,000 | 24,400 | 25,000 | +1,700 | +7.3% | 14 |
| 2010/09/22 | 23,400 | 23,400 | 23,300 | 23,300 | +300 | +1.3% | 2 |
| 2010/09/21 | 23,400 | 23,400 | 23,000 | 23,000 | +600 | +2.7% | 3 |
| 2010/09/17 | 22,400 | 22,400 | 22,400 | 22,400 | +200 | +0.9% | 1 |
| 2010/09/16 | 22,200 | 22,200 | 22,200 | 22,200 | ±0 | ±0% | 13 |
| 2010/09/15 | 22,200 | 22,200 | 22,200 | 22,200 | ±0 | ±0% | 6 |
| 2010/09/14 | 22,200 | 22,200 | 22,200 | 22,200 | ±0 | ±0% | 10 |
| 2010/09/13 | 23,000 | 23,000 | 22,200 | 22,200 | - | - | 8 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 23,000 | 23,000 | 23,000 | 23,000 | ±0 | ±0% | 7 |
| 2010/09/07 | 23,000 | 23,000 | 23,000 | 23,000 | - | - | 1 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 21,600 | 21,600 | 21,600 | 21,600 | -600 | -2.7% | 1 |
| 2010/08/30 | 22,200 | 22,200 | 22,200 | 22,200 | - | - | 1 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 25,000 | 25,000 | 25,000 | 25,000 | +500 | +2% | 31 |
| 2010/08/25 | 24,500 | 24,500 | 24,480 | 24,500 | -300 | -1.2% | 9 |
| 2010/08/24 | 24,800 | 24,800 | 24,800 | 24,800 | +3,300 | +15.3% | 1 |
| 2010/08/23 | 25,800 | 25,800 | 21,500 | 21,500 | -2,300 | -9.7% | 16 |
| 2010/08/20 | 23,800 | 23,800 | 23,800 | 23,800 | - | - | 3 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 24,800 | 24,800 | 24,800 | 24,800 | +2,970 | +13.6% | 4 |
| 2010/08/17 | 21,830 | 21,830 | 21,830 | 21,830 | +130 | +0.6% | 1 |
| 2010/08/16 | 21,700 | 21,700 | 21,700 | 21,700 | -2,000 | -8.4% | 15 |
| 2010/08/13 | 24,200 | 24,200 | 23,700 | 23,700 | - | - | 3 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 23,800 | 25,000 | 23,800 | 25,000 | - | - | 5 |
| 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 | 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 |
3551～
3600
件表示中 / 3677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 | 21,800円 | +15.7% | +54.9% | 4.59% | 9.05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 |
| ラバブルマケ | 131,100円 | +24.9% | +2.0% | 0.00% | 20.33倍 | 6.23倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| アクアライン | 26,900円 | -28.1% | - | 0.00% | - | -38.93倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| 環境管理 | 39,000円 | +7.3% | -8.0% | 2.05% | 14.36倍 | 0.84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 |
| ＧＲＣＳ | 135,000円 | +20.2% | +256.0% | 0.00% | 30.38倍 | 4.66倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
市場注目の銘柄
チャート関連のコラム
