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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,880 | 7,880 | 7,590 | 7,620 | -120 | -1.6% | 285,000 |
| 2022/08/25 | 7,940 | 7,990 | 7,700 | 7,740 | -130 | -1.7% | 180,300 |
| 2022/08/24 | 8,090 | 8,130 | 7,850 | 7,870 | -210 | -2.6% | 201,300 |
| 2022/08/23 | 8,090 | 8,220 | 8,050 | 8,080 | -20 | -0.2% | 211,400 |
| 2022/08/22 | 8,160 | 8,310 | 8,050 | 8,100 | -180 | -2.2% | 352,500 |
| 2022/08/19 | 8,520 | 8,670 | 8,180 | 8,280 | -290 | -3.4% | 422,500 |
| 2022/08/18 | 8,470 | 8,720 | 8,310 | 8,570 | -50 | -0.6% | 445,300 |
| 2022/08/17 | 8,690 | 8,720 | 8,480 | 8,620 | -40 | -0.5% | 415,000 |
| 2022/08/16 | 8,690 | 8,970 | 8,560 | 8,660 | ±0 | ±0% | 763,500 |
| 2022/08/15 | 8,470 | 8,690 | 8,330 | 8,660 | +250 | +3% | 789,500 |
| 2022/08/12 | 7,910 | 8,510 | 7,830 | 8,410 | +630 | +8.1% | 1,580,700 |
| 2022/08/10 | 7,370 | 7,810 | 7,290 | 7,780 | +300 | +4% | 1,191,900 |
| 2022/08/09 | 7,050 | 7,490 | 6,680 | 7,480 | +690 | +10.2% | 1,697,400 |
| 2022/08/08 | 6,830 | 6,930 | 6,740 | 6,790 | -50 | -0.7% | 408,000 |
| 2022/08/05 | 6,950 | 6,950 | 6,750 | 6,840 | -140 | -2% | 351,500 |
| 2022/08/04 | 6,920 | 7,050 | 6,890 | 6,980 | +190 | +2.8% | 446,000 |
| 2022/08/03 | 6,830 | 6,860 | 6,670 | 6,790 | +60 | +0.9% | 318,700 |
| 2022/08/02 | 6,820 | 6,970 | 6,630 | 6,730 | -190 | -2.7% | 614,900 |
| 2022/08/01 | 6,590 | 6,990 | 6,490 | 6,920 | +360 | +5.5% | 671,000 |
| 2022/07/29 | 6,320 | 6,580 | 6,290 | 6,560 | +310 | +5% | 481,500 |
| 2022/07/28 | 6,290 | 6,370 | 6,060 | 6,250 | +110 | +1.8% | 534,300 |
| 2022/07/27 | 6,110 | 6,180 | 6,050 | 6,140 | -60 | -1% | 290,800 |
| 2022/07/26 | 6,060 | 6,200 | 6,030 | 6,200 | +40 | +0.6% | 259,100 |
| 2022/07/25 | 6,340 | 6,340 | 6,120 | 6,160 | -310 | -4.8% | 438,600 |
| 2022/07/22 | 6,540 | 6,580 | 6,410 | 6,470 | ±0 | ±0% | 219,100 |
| 2022/07/21 | 6,160 | 6,520 | 6,160 | 6,470 | +300 | +4.9% | 492,700 |
| 2022/07/20 | 6,380 | 6,390 | 6,110 | 6,170 | -60 | -1% | 469,500 |
| 2022/07/19 | 6,390 | 6,470 | 6,230 | 6,230 | -260 | -4% | 486,100 |
| 2022/07/15 | 6,490 | 6,590 | 6,330 | 6,490 | +90 | +1.4% | 453,300 |
| 2022/07/14 | 6,360 | 6,550 | 6,210 | 6,400 | ±0 | ±0% | 604,300 |
| 2022/07/13 | 6,410 | 6,480 | 6,300 | 6,400 | +50 | +0.8% | 448,900 |
| 2022/07/12 | 6,660 | 6,660 | 6,300 | 6,350 | -410 | -6.1% | 676,500 |
| 2022/07/11 | 7,030 | 7,090 | 6,750 | 6,760 | -170 | -2.5% | 560,800 |
| 2022/07/08 | 6,850 | 7,070 | 6,770 | 6,930 | +190 | +2.8% | 979,100 |
| 2022/07/07 | 7,000 | 7,100 | 6,710 | 6,740 | -230 | -3.3% | 670,600 |
| 2022/07/06 | 7,030 | 7,120 | 6,700 | 6,970 | +40 | +0.6% | 902,800 |
| 2022/07/05 | 6,730 | 7,040 | 6,710 | 6,930 | +190 | +2.8% | 984,100 |
| 2022/07/04 | 6,520 | 6,740 | 6,420 | 6,740 | +310 | +4.8% | 742,700 |
| 2022/07/01 | 6,670 | 6,850 | 6,370 | 6,430 | -270 | -4% | 1,003,700 |
| 2022/06/30 | 6,540 | 6,770 | 6,390 | 6,700 | +160 | +2.4% | 1,039,400 |
| 2022/06/29 | 6,270 | 6,540 | 6,010 | 6,540 | +140 | +2.2% | 1,021,300 |
| 2022/06/28 | 6,230 | 6,410 | 6,160 | 6,400 | +70 | +1.1% | 486,100 |
| 2022/06/27 | 6,250 | 6,420 | 6,080 | 6,330 | +100 | +1.6% | 693,400 |
| 2022/06/24 | 5,770 | 6,290 | 5,760 | 6,230 | +600 | +10.7% | 978,600 |
| 2022/06/23 | 5,600 | 5,780 | 5,550 | 5,630 | +70 | +1.3% | 662,900 |
| 2022/06/22 | 5,880 | 5,990 | 5,480 | 5,560 | -420 | -7% | 747,500 |
| 2022/06/21 | 5,600 | 5,980 | 5,560 | 5,980 | +390 | +7% | 614,700 |
| 2022/06/20 | 5,570 | 5,600 | 5,370 | 5,590 | +120 | +2.2% | 430,800 |
| 2022/06/17 | 5,260 | 5,530 | 5,240 | 5,470 | +110 | +2.1% | 588,200 |
| 2022/06/16 | 5,860 | 5,860 | 5,340 | 5,360 | -210 | -3.8% | 672,800 |
551～
600
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
