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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,420 | 5,600 | 5,370 | 5,570 | +120 | +2.2% | 670,100 |
| 2022/06/14 | 5,160 | 5,480 | 5,150 | 5,450 | +130 | +2.4% | 728,900 |
| 2022/06/13 | 5,380 | 5,490 | 5,310 | 5,320 | -260 | -4.7% | 504,700 |
| 2022/06/10 | 5,540 | 5,730 | 5,450 | 5,580 | -60 | -1.1% | 561,400 |
| 2022/06/09 | 5,390 | 5,710 | 5,350 | 5,640 | +230 | +4.3% | 860,400 |
| 2022/06/08 | 5,510 | 5,540 | 5,350 | 5,410 | -90 | -1.6% | 590,600 |
| 2022/06/07 | 5,730 | 5,730 | 5,460 | 5,500 | -300 | -5.2% | 692,000 |
| 2022/06/06 | 5,710 | 5,860 | 5,670 | 5,800 | -10 | -0.2% | 379,400 |
| 2022/06/03 | 5,900 | 5,940 | 5,710 | 5,810 | +40 | +0.7% | 594,600 |
| 2022/06/02 | 5,940 | 5,940 | 5,720 | 5,770 | -330 | -5.4% | 655,400 |
| 2022/06/01 | 6,230 | 6,340 | 6,070 | 6,100 | -90 | -1.5% | 629,000 |
| 2022/05/31 | 6,190 | 6,330 | 6,100 | 6,190 | -100 | -1.6% | 970,300 |
| 2022/05/30 | 5,800 | 6,350 | 5,760 | 6,290 | +620 | +10.9% | 1,629,400 |
| 2022/05/27 | 6,090 | 6,120 | 5,640 | 5,670 | -220 | -3.7% | 799,500 |
| 2022/05/26 | 5,770 | 6,140 | 5,730 | 5,890 | +30 | +0.5% | 1,052,500 |
| 2022/05/25 | 6,350 | 6,370 | 5,780 | 5,860 | -400 | -6.4% | 1,251,300 |
| 2022/05/24 | 6,580 | 6,630 | 6,210 | 6,260 | -480 | -7.1% | 1,041,100 |
| 2022/05/23 | 6,090 | 6,770 | 6,040 | 6,740 | +720 | +12% | 1,370,200 |
| 2022/05/20 | 6,000 | 6,020 | 5,710 | 6,020 | +20 | +0.3% | 737,900 |
| 2022/05/19 | 5,900 | 6,170 | 5,900 | 6,000 | -60 | -1% | 726,500 |
| 2022/05/18 | 6,050 | 6,180 | 5,970 | 6,060 | +140 | +2.4% | 515,400 |
| 2022/05/17 | 6,140 | 6,250 | 5,910 | 5,920 | -340 | -5.4% | 619,500 |
| 2022/05/16 | 6,370 | 6,560 | 6,220 | 6,260 | +90 | +1.5% | 1,140,500 |
| 2022/05/13 | 5,350 | 6,270 | 5,330 | 6,170 | +520 | +9.2% | 2,497,400 |
| 2022/05/12 | 5,830 | 5,870 | 5,590 | 5,650 | -410 | -6.8% | 900,000 |
| 2022/05/11 | 5,750 | 6,150 | 5,740 | 6,060 | +220 | +3.8% | 790,400 |
| 2022/05/10 | 5,640 | 5,870 | 5,530 | 5,840 | +100 | +1.7% | 935,600 |
| 2022/05/09 | 5,950 | 6,040 | 5,720 | 5,740 | -310 | -5.1% | 586,000 |
| 2022/05/06 | 6,170 | 6,180 | 5,860 | 6,050 | -160 | -2.6% | 724,300 |
| 2022/05/02 | 6,160 | 6,340 | 6,070 | 6,210 | +20 | +0.3% | 523,600 |
| 2022/04/28 | 6,160 | 6,260 | 6,070 | 6,190 | -70 | -1.1% | 679,900 |
| 2022/04/27 | 6,020 | 6,280 | 5,850 | 6,260 | +50 | +0.8% | 1,091,900 |
| 2022/04/26 | 5,930 | 6,220 | 5,850 | 6,210 | +390 | +6.7% | 1,107,100 |
| 2022/04/25 | 5,760 | 6,080 | 5,630 | 5,820 | -110 | -1.9% | 1,388,500 |
| 2022/04/22 | 5,960 | 6,080 | 5,750 | 5,930 | -230 | -3.7% | 1,242,600 |
| 2022/04/21 | 6,030 | 6,270 | 5,950 | 6,160 | -100 | -1.6% | 1,194,700 |
| 2022/04/20 | 6,820 | 6,850 | 6,220 | 6,260 | -460 | -6.8% | 1,008,000 |
| 2022/04/19 | 6,990 | 7,070 | 6,680 | 6,720 | -180 | -2.6% | 700,100 |
| 2022/04/18 | 7,100 | 7,230 | 6,850 | 6,900 | -250 | -3.5% | 456,000 |
| 2022/04/15 | 7,150 | 7,300 | 7,040 | 7,150 | -300 | -4% | 538,400 |
| 2022/04/14 | 7,730 | 7,790 | 7,310 | 7,450 | +100 | +1.4% | 874,600 |
| 2022/04/13 | 6,940 | 7,420 | 6,880 | 7,350 | +460 | +6.7% | 868,300 |
| 2022/04/12 | 7,020 | 7,220 | 6,750 | 6,890 | -170 | -2.4% | 613,500 |
| 2022/04/11 | 7,100 | 7,350 | 6,960 | 7,060 | -10 | -0.1% | 741,100 |
| 2022/04/08 | 7,290 | 7,460 | 7,030 | 7,070 | +70 | +1% | 1,313,300 |
| 2022/04/07 | 7,900 | 8,050 | 7,000 | 7,000 | -770 | -9.9% | 3,542,000 |
| 2022/04/06 | 7,430 | 7,870 | 7,380 | 7,770 | +260 | +3.5% | 3,796,600 |
| 2022/04/05 | 7,420 | 7,670 | 7,140 | 7,510 | +240 | +3.3% | 3,099,300 |
| 2022/04/04 | 7,130 | 7,460 | 6,910 | 7,270 | +80 | +1.1% | 3,170,500 |
| 2022/04/01 | 7,250 | 7,960 | 6,910 | 7,190 | -50 | -0.7% | 7,230,600 |
601～
650
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
