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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 6,280 | 6,390 | 6,230 | 6,380 | +80 | +1.3% | 108,800 |
| 2023/01/24 | 6,430 | 6,520 | 6,260 | 6,300 | ±0 | ±0% | 183,300 |
| 2023/01/23 | 6,200 | 6,350 | 6,170 | 6,300 | +180 | +2.9% | 209,800 |
| 2023/01/20 | 6,070 | 6,150 | 6,030 | 6,120 | -50 | -0.8% | 177,000 |
| 2023/01/19 | 6,130 | 6,210 | 5,880 | 6,170 | -80 | -1.3% | 376,900 |
| 2023/01/18 | 5,940 | 6,310 | 5,820 | 6,250 | +320 | +5.4% | 380,300 |
| 2023/01/17 | 6,030 | 6,050 | 5,880 | 5,930 | -100 | -1.7% | 213,500 |
| 2023/01/16 | 6,190 | 6,210 | 6,020 | 6,030 | -260 | -4.1% | 234,700 |
| 2023/01/13 | 6,330 | 6,470 | 6,240 | 6,290 | -120 | -1.9% | 206,400 |
| 2023/01/12 | 6,330 | 6,410 | 6,160 | 6,410 | +140 | +2.2% | 249,800 |
| 2023/01/11 | 6,050 | 6,270 | 6,030 | 6,270 | +250 | +4.2% | 245,900 |
| 2023/01/10 | 5,830 | 6,050 | 5,790 | 6,020 | +320 | +5.6% | 250,800 |
| 2023/01/06 | 5,700 | 5,740 | 5,600 | 5,700 | -100 | -1.7% | 244,100 |
| 2023/01/05 | 5,920 | 6,000 | 5,800 | 5,800 | -90 | -1.5% | 212,100 |
| 2023/01/04 | 6,050 | 6,130 | 5,890 | 5,890 | -190 | -3.1% | 277,500 |
| 2022/12/30 | 6,300 | 6,390 | 6,070 | 6,080 | -130 | -2.1% | 307,100 |
| 2022/12/29 | 6,040 | 6,230 | 6,040 | 6,210 | +80 | +1.3% | 247,900 |
| 2022/12/28 | 6,380 | 6,390 | 6,120 | 6,130 | -340 | -5.3% | 329,800 |
| 2022/12/27 | 6,290 | 6,520 | 6,270 | 6,470 | +270 | +4.4% | 318,600 |
| 2022/12/26 | 6,100 | 6,300 | 6,090 | 6,200 | ±0 | ±0% | 171,300 |
| 2022/12/23 | 6,150 | 6,230 | 6,000 | 6,200 | +20 | +0.3% | 298,200 |
| 2022/12/22 | 6,490 | 6,490 | 6,180 | 6,180 | -250 | -3.9% | 312,500 |
| 2022/12/21 | 6,420 | 6,570 | 6,350 | 6,430 | -70 | -1.1% | 314,500 |
| 2022/12/20 | 6,650 | 6,920 | 6,380 | 6,500 | -240 | -3.6% | 522,800 |
| 2022/12/19 | 6,620 | 6,820 | 6,580 | 6,740 | ±0 | ±0% | 200,200 |
| 2022/12/16 | 6,730 | 6,780 | 6,650 | 6,740 | -190 | -2.7% | 259,100 |
| 2022/12/15 | 6,990 | 7,000 | 6,840 | 6,930 | -100 | -1.4% | 238,900 |
| 2022/12/14 | 7,050 | 7,070 | 6,980 | 7,030 | +60 | +0.9% | 140,600 |
| 2022/12/13 | 7,090 | 7,130 | 6,910 | 6,970 | -60 | -0.9% | 145,300 |
| 2022/12/12 | 6,850 | 7,110 | 6,790 | 7,030 | +30 | +0.4% | 166,900 |
| 2022/12/09 | 7,100 | 7,120 | 6,940 | 7,000 | +80 | +1.2% | 189,600 |
| 2022/12/08 | 6,890 | 6,980 | 6,740 | 6,920 | -80 | -1.1% | 267,200 |
| 2022/12/07 | 6,940 | 7,070 | 6,930 | 7,000 | -90 | -1.3% | 165,700 |
| 2022/12/06 | 7,220 | 7,240 | 6,950 | 7,090 | -70 | -1% | 273,300 |
| 2022/12/05 | 7,250 | 7,300 | 7,060 | 7,160 | -170 | -2.3% | 344,900 |
| 2022/12/02 | 7,550 | 7,610 | 7,330 | 7,330 | -240 | -3.2% | 643,900 |
| 2022/12/01 | 7,100 | 7,600 | 7,100 | 7,570 | +940 | +14.2% | 1,446,600 |
| 2022/11/30 | 6,800 | 6,840 | 6,570 | 6,630 | -230 | -3.4% | 267,600 |
| 2022/11/29 | 6,750 | 6,990 | 6,700 | 6,860 | +50 | +0.7% | 245,900 |
| 2022/11/28 | 6,890 | 6,990 | 6,780 | 6,810 | -180 | -2.6% | 214,000 |
| 2022/11/25 | 7,180 | 7,310 | 6,970 | 6,990 | -150 | -2.1% | 404,500 |
| 2022/11/24 | 6,620 | 7,230 | 6,610 | 7,140 | +700 | +10.9% | 793,100 |
| 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 |
451～
500
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
