ＪＴＯＷＥＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,590 | 3,595 | 3,590 | 3,595 | ±0 | ±0% | 2,100 |
| 2024/11/21 | 3,590 | 3,595 | 3,585 | 3,595 | +5 | +0.1% | 2,500 |
| 2024/11/20 | 3,585 | 3,595 | 3,585 | 3,590 | +5 | +0.1% | 25,800 |
| 2024/11/19 | 3,585 | 3,590 | 3,585 | 3,585 | ±0 | ±0% | 7,800 |
| 2024/11/18 | 3,585 | 3,590 | 3,585 | 3,585 | ±0 | ±0% | 7,000 |
| 2024/11/15 | 3,590 | 3,595 | 3,585 | 3,585 | -10 | -0.3% | 21,200 |
| 2024/11/14 | 3,590 | 3,595 | 3,585 | 3,595 | ±0 | ±0% | 6,200 |
| 2024/11/13 | 3,590 | 3,595 | 3,585 | 3,595 | +5 | +0.1% | 13,400 |
| 2024/11/12 | 3,595 | 3,600 | 3,590 | 3,590 | -5 | -0.1% | 4,900 |
| 2024/11/11 | 3,595 | 3,595 | 3,590 | 3,595 | +5 | +0.1% | 3,200 |
| 2024/11/08 | 3,590 | 3,605 | 3,590 | 3,590 | +5 | +0.1% | 9,800 |
| 2024/11/07 | 3,590 | 3,605 | 3,585 | 3,585 | -10 | -0.3% | 15,800 |
| 2024/11/06 | 3,590 | 3,595 | 3,585 | 3,595 | ±0 | ±0% | 8,100 |
| 2024/11/05 | 3,585 | 3,595 | 3,585 | 3,595 | +5 | +0.1% | 25,400 |
| 2024/11/01 | 3,585 | 3,590 | 3,585 | 3,590 | +5 | +0.1% | 8,900 |
| 2024/10/31 | 3,590 | 3,600 | 3,585 | 3,585 | -10 | -0.3% | 31,500 |
| 2024/10/30 | 3,590 | 3,595 | 3,585 | 3,595 | +10 | +0.3% | 12,800 |
| 2024/10/29 | 3,585 | 3,595 | 3,585 | 3,585 | -10 | -0.3% | 36,400 |
| 2024/10/28 | 3,590 | 3,595 | 3,585 | 3,595 | +10 | +0.3% | 7,900 |
| 2024/10/25 | 3,590 | 3,595 | 3,585 | 3,585 | -5 | -0.1% | 20,400 |
| 2024/10/24 | 3,590 | 3,780 | 3,590 | 3,590 | ±0 | ±0% | 86,000 |
| 2024/10/23 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 21,300 |
| 2024/10/22 | 3,585 | 3,595 | 3,585 | 3,590 | -5 | -0.1% | 111,900 |
| 2024/10/21 | 3,585 | 3,595 | 3,585 | 3,595 | +10 | +0.3% | 27,900 |
| 2024/10/18 | 3,585 | 3,595 | 3,585 | 3,585 | -5 | -0.1% | 6,600 |
| 2024/10/17 | 3,590 | 3,595 | 3,590 | 3,590 | +5 | +0.1% | 7,400 |
| 2024/10/16 | 3,585 | 3,595 | 3,585 | 3,585 | ±0 | ±0% | 19,000 |
| 2024/10/15 | 3,595 | 3,600 | 3,585 | 3,585 | -10 | -0.3% | 74,900 |
| 2024/10/11 | 3,600 | 3,605 | 3,595 | 3,595 | -10 | -0.3% | 17,400 |
| 2024/10/10 | 3,590 | 3,605 | 3,590 | 3,605 | +15 | +0.4% | 104,800 |
| 2024/10/09 | 3,585 | 3,600 | 3,585 | 3,590 | -5 | -0.1% | 115,100 |
| 2024/10/08 | 3,585 | 3,595 | 3,585 | 3,595 | +10 | +0.3% | 222,400 |
| 2024/10/07 | 3,590 | 3,595 | 3,585 | 3,585 | -5 | -0.1% | 454,500 |
| 2024/10/04 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 105,500 |
| 2024/10/03 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 73,800 |
| 2024/10/02 | 3,595 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 62,000 |
| 2024/10/01 | 3,595 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 116,400 |
| 2024/09/30 | 3,590 | 3,595 | 3,590 | 3,590 | -5 | -0.1% | 149,600 |
| 2024/09/27 | 3,595 | 3,600 | 3,590 | 3,595 | ±0 | ±0% | 73,600 |
| 2024/09/26 | 3,600 | 3,600 | 3,590 | 3,595 | ±0 | ±0% | 102,600 |
| 2024/09/25 | 3,600 | 3,600 | 3,595 | 3,595 | ±0 | ±0% | 65,700 |
| 2024/09/24 | 3,600 | 3,600 | 3,595 | 3,595 | ±0 | ±0% | 33,400 |
| 2024/09/20 | 3,600 | 3,605 | 3,595 | 3,595 | -5 | -0.1% | 61,800 |
| 2024/09/19 | 3,600 | 3,605 | 3,595 | 3,600 | ±0 | ±0% | 223,600 |
| 2024/09/18 | 3,600 | 3,605 | 3,595 | 3,600 | +5 | +0.1% | 439,300 |
| 2024/09/17 | 3,595 | 3,600 | 3,590 | 3,595 | ±0 | ±0% | 178,600 |
| 2024/09/13 | 3,590 | 3,600 | 3,590 | 3,595 | +5 | +0.1% | 369,300 |
| 2024/09/12 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 250,000 |
| 2024/09/11 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 207,500 |
| 2024/09/10 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 211,500 |
1～
50
件表示中 / 1206件
類似銘柄と比較する
現在ご覧いただいている「ＪＴＯＷＥＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| サイボウズ | 206,300円 | +16.2% | +20.0% | 0.73% | 32.38倍 | 7.76倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| チェンジＨＤ | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
