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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/05/26 | 27,530 | 27,530 | 27,000 | 27,000 | +790 | +3% | 32 |
| 2010/05/25 | 26,460 | 26,470 | 26,210 | 26,210 | -590 | -2.2% | 11 |
| 2010/05/24 | 26,800 | 26,800 | 26,800 | 26,800 | +1,500 | +5.9% | 1 |
| 2010/05/21 | 25,600 | 27,300 | 25,300 | 25,300 | - | - | 10 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 28,400 | 28,400 | 26,000 | 26,000 | -1,500 | -5.5% | 5 |
| 2010/05/18 | 28,500 | 28,500 | 27,500 | 27,500 | +2,000 | +7.8% | 11 |
| 2010/05/17 | 25,000 | 25,500 | 25,000 | 25,500 | +500 | +2% | 7 |
| 2010/05/14 | 27,000 | 27,000 | 25,000 | 25,000 | -2,500 | -9.1% | 33 |
3601～
3650
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
