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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 6,210 | 6,490 | 6,170 | 6,440 | +190 | +3% | 233,200 |
| 2022/11/21 | 6,300 | 6,310 | 6,200 | 6,250 | -140 | -2.2% | 261,700 |
| 2022/11/18 | 6,600 | 6,600 | 6,350 | 6,390 | -310 | -4.6% | 348,700 |
| 2022/11/17 | 6,850 | 6,910 | 6,640 | 6,700 | -150 | -2.2% | 241,000 |
| 2022/11/16 | 6,810 | 7,060 | 6,790 | 6,850 | +180 | +2.7% | 579,800 |
| 2022/11/15 | 6,800 | 6,860 | 6,600 | 6,670 | -380 | -5.4% | 475,000 |
| 2022/11/14 | 7,330 | 7,470 | 7,050 | 7,050 | -210 | -2.9% | 651,900 |
| 2022/11/11 | 6,790 | 7,430 | 6,750 | 7,260 | +830 | +12.9% | 1,354,100 |
| 2022/11/10 | 6,270 | 6,830 | 6,270 | 6,430 | +430 | +7.2% | 1,126,900 |
| 2022/11/09 | 6,060 | 6,180 | 5,990 | 6,000 | -80 | -1.3% | 212,000 |
| 2022/11/08 | 6,060 | 6,150 | 6,020 | 6,080 | +20 | +0.3% | 204,200 |
| 2022/11/07 | 5,900 | 6,060 | 5,840 | 6,060 | -10 | -0.2% | 169,700 |
| 2022/11/04 | 5,910 | 6,100 | 5,890 | 6,070 | +30 | +0.5% | 151,500 |
| 2022/11/02 | 6,030 | 6,060 | 5,900 | 6,040 | -120 | -1.9% | 220,200 |
| 2022/11/01 | 5,990 | 6,160 | 5,970 | 6,160 | +110 | +1.8% | 193,600 |
| 2022/10/31 | 6,120 | 6,140 | 5,990 | 6,050 | +30 | +0.5% | 205,000 |
| 2022/10/28 | 5,900 | 6,040 | 5,820 | 6,020 | +20 | +0.3% | 228,200 |
| 2022/10/27 | 6,150 | 6,180 | 5,980 | 6,000 | -250 | -4% | 253,100 |
| 2022/10/26 | 6,340 | 6,440 | 6,220 | 6,250 | +110 | +1.8% | 325,500 |
| 2022/10/25 | 5,940 | 6,190 | 5,880 | 6,140 | +170 | +2.8% | 344,400 |
| 2022/10/24 | 5,850 | 5,970 | 5,770 | 5,970 | +260 | +4.6% | 327,400 |
| 2022/10/21 | 5,800 | 5,820 | 5,540 | 5,710 | -110 | -1.9% | 377,000 |
| 2022/10/20 | 5,860 | 5,870 | 5,720 | 5,820 | -180 | -3% | 471,200 |
| 2022/10/19 | 6,120 | 6,200 | 6,000 | 6,000 | -220 | -3.5% | 331,000 |
| 2022/10/18 | 6,150 | 6,240 | 5,970 | 6,220 | +210 | +3.5% | 383,900 |
| 2022/10/17 | 6,140 | 6,200 | 5,980 | 6,010 | -200 | -3.2% | 244,100 |
| 2022/10/14 | 6,300 | 6,440 | 6,190 | 6,210 | +100 | +1.6% | 307,100 |
| 2022/10/13 | 6,350 | 6,350 | 6,080 | 6,110 | -260 | -4.1% | 294,900 |
| 2022/10/12 | 6,640 | 6,680 | 6,320 | 6,370 | -290 | -4.4% | 281,100 |
| 2022/10/11 | 6,580 | 6,750 | 6,530 | 6,660 | -10 | -0.1% | 177,200 |
| 2022/10/07 | 6,930 | 7,020 | 6,670 | 6,670 | -410 | -5.8% | 374,300 |
| 2022/10/06 | 6,800 | 7,090 | 6,780 | 7,080 | +260 | +3.8% | 247,800 |
| 2022/10/05 | 6,950 | 7,060 | 6,680 | 6,820 | -100 | -1.4% | 280,800 |
| 2022/10/04 | 6,930 | 6,980 | 6,730 | 6,920 | +190 | +2.8% | 344,600 |
| 2022/10/03 | 6,540 | 6,850 | 6,460 | 6,730 | +190 | +2.9% | 261,000 |
| 2022/09/30 | 6,800 | 6,800 | 6,510 | 6,540 | -400 | -5.8% | 268,400 |
| 2022/09/29 | 6,840 | 7,040 | 6,770 | 6,940 | +300 | +4.5% | 260,200 |
| 2022/09/28 | 6,720 | 6,800 | 6,510 | 6,640 | -110 | -1.6% | 227,800 |
| 2022/09/27 | 6,900 | 6,940 | 6,750 | 6,750 | -70 | -1% | 141,900 |
| 2022/09/26 | 6,700 | 6,970 | 6,700 | 6,820 | +10 | +0.1% | 267,100 |
| 2022/09/22 | 6,790 | 6,880 | 6,630 | 6,810 | -100 | -1.4% | 319,400 |
| 2022/09/21 | 7,280 | 7,290 | 6,910 | 6,910 | -460 | -6.2% | 341,500 |
| 2022/09/20 | 7,340 | 7,460 | 7,200 | 7,370 | +20 | +0.3% | 163,000 |
| 2022/09/16 | 7,360 | 7,510 | 7,280 | 7,350 | -50 | -0.7% | 169,000 |
| 2022/09/15 | 7,480 | 7,520 | 7,340 | 7,400 | -100 | -1.3% | 141,700 |
| 2022/09/14 | 7,400 | 7,620 | 7,370 | 7,500 | -180 | -2.3% | 226,600 |
| 2022/09/13 | 7,900 | 7,980 | 7,620 | 7,680 | -230 | -2.9% | 212,400 |
| 2022/09/12 | 7,990 | 8,030 | 7,790 | 7,910 | +50 | +0.6% | 259,700 |
| 2022/09/09 | 7,650 | 7,950 | 7,650 | 7,860 | +310 | +4.1% | 357,900 |
| 2022/09/08 | 7,490 | 7,650 | 7,440 | 7,550 | +300 | +4.1% | 278,500 |
451～
500
件表示中 / 1164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% | - | 3.00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 | 177,900円 | +16.2% | +20.0% | 0.84% | 28.28倍 | 6.78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 |
| ボードルア | 580,000円 | +55.5% | - | 0.00% | 56.48倍 | 22.17倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| プラスアルファ | 217,900円 | +23.5% | +30.5% | 0.73% | 28.37倍 | 8.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| 東計電算 | 486,500円 | +0.6% | +11.6% | 2.26% | 19.58倍 | 2.29倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
