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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/07 | 7,220 | 7,320 | 7,100 | 7,250 | +10 | +0.1% | 201,200 |
| 2022/09/06 | 7,400 | 7,460 | 7,190 | 7,240 | -100 | -1.4% | 207,400 |
| 2022/09/05 | 7,190 | 7,430 | 7,160 | 7,340 | +40 | +0.5% | 156,900 |
| 2022/09/02 | 7,420 | 7,490 | 7,140 | 7,300 | -230 | -3.1% | 307,500 |
| 2022/09/01 | 7,700 | 7,750 | 7,530 | 7,530 | -170 | -2.2% | 201,400 |
| 2022/08/31 | 8,000 | 8,000 | 7,590 | 7,700 | -230 | -2.9% | 367,100 |
| 2022/08/30 | 7,510 | 8,000 | 7,480 | 7,930 | +420 | +5.6% | 421,800 |
| 2022/08/29 | 7,320 | 7,640 | 7,320 | 7,510 | -110 | -1.4% | 292,100 |
501～
550
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
