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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,270 | 7,460 | 6,810 | 7,240 | -330 | -4.4% | 5,307,400 |
| 2022/03/30 | 7,480 | 7,800 | 6,440 | 7,570 | +1,540 | +25.5% | 11,393,900 |
| 2022/03/29 | 6,030 | 6,030 | 6,030 | 6,030 | +1,000 | +19.9% | 28,700 |
| 2022/03/28 | 5,030 | 5,030 | 5,030 | 5,030 | +700 | +16.2% | 49,100 |
| 2022/03/25 | 4,435 | 4,515 | 4,190 | 4,330 | -45 | -1% | 1,201,600 |
| 2022/03/24 | 4,140 | 4,400 | 4,080 | 4,375 | +95 | +2.2% | 1,391,300 |
| 2022/03/23 | 4,095 | 4,410 | 4,045 | 4,280 | +320 | +8.1% | 1,737,500 |
| 2022/03/22 | 4,300 | 4,300 | 3,915 | 3,960 | -280 | -6.6% | 1,471,200 |
| 2022/03/18 | 3,905 | 4,260 | 3,860 | 4,240 | +275 | +6.9% | 1,438,700 |
| 2022/03/17 | 3,800 | 4,050 | 3,740 | 3,965 | +355 | +9.8% | 1,534,500 |
| 2022/03/16 | 3,575 | 3,655 | 3,405 | 3,610 | +245 | +7.3% | 1,219,500 |
| 2022/03/15 | 3,265 | 3,410 | 3,190 | 3,365 | +30 | +0.9% | 992,900 |
| 2022/03/14 | 3,290 | 3,480 | 3,230 | 3,335 | +65 | +2% | 1,249,100 |
| 2022/03/11 | 3,585 | 3,585 | 3,250 | 3,270 | -385 | -10.5% | 1,225,400 |
| 2022/03/10 | 3,735 | 3,755 | 3,605 | 3,655 | +95 | +2.7% | 981,700 |
| 2022/03/09 | 3,855 | 3,930 | 3,560 | 3,560 | -225 | -5.9% | 1,209,500 |
| 2022/03/08 | 3,745 | 4,000 | 3,690 | 3,785 | +10 | +0.3% | 1,480,500 |
| 2022/03/07 | 3,765 | 3,865 | 3,690 | 3,775 | -185 | -4.7% | 810,500 |
| 2022/03/04 | 3,935 | 4,000 | 3,865 | 3,960 | -255 | -6% | 971,600 |
| 2022/03/03 | 4,480 | 4,500 | 4,150 | 4,215 | -110 | -2.5% | 1,134,800 |
| 2022/03/02 | 4,400 | 4,470 | 4,200 | 4,325 | -185 | -4.1% | 1,695,500 |
| 2022/03/01 | 4,160 | 4,555 | 4,085 | 4,510 | +440 | +10.8% | 1,800,600 |
| 2022/02/28 | 3,840 | 4,155 | 3,730 | 4,070 | +160 | +4.1% | 1,597,600 |
| 2022/02/25 | 3,750 | 3,935 | 3,715 | 3,910 | +325 | +9.1% | 1,316,900 |
| 2022/02/24 | 3,810 | 3,825 | 3,540 | 3,585 | -305 | -7.8% | 1,488,000 |
| 2022/02/22 | 3,780 | 4,080 | 3,780 | 3,890 | -30 | -0.8% | 1,461,100 |
| 2022/02/21 | 3,855 | 3,960 | 3,755 | 3,920 | -135 | -3.3% | 865,900 |
| 2022/02/18 | 3,910 | 4,105 | 3,895 | 4,055 | +5 | +0.1% | 1,217,600 |
| 2022/02/17 | 4,250 | 4,280 | 3,985 | 4,050 | -225 | -5.3% | 1,136,400 |
| 2022/02/16 | 4,495 | 4,495 | 4,205 | 4,275 | -20 | -0.5% | 916,100 |
| 2022/02/15 | 4,510 | 4,540 | 4,245 | 4,295 | -145 | -3.3% | 921,500 |
| 2022/02/14 | 4,765 | 4,770 | 4,370 | 4,440 | -535 | -10.8% | 1,474,100 |
| 2022/02/10 | 4,800 | 5,140 | 4,800 | 4,975 | +380 | +8.3% | 2,183,800 |
| 2022/02/09 | 4,620 | 4,710 | 3,920 | 4,595 | +35 | +0.8% | 3,022,900 |
| 2022/02/08 | 4,505 | 4,830 | 4,415 | 4,560 | -75 | -1.6% | 1,220,300 |
| 2022/02/07 | 4,800 | 4,940 | 4,550 | 4,635 | -235 | -4.8% | 723,800 |
| 2022/02/04 | 4,800 | 4,965 | 4,755 | 4,870 | -65 | -1.3% | 601,700 |
| 2022/02/03 | 5,230 | 5,240 | 4,860 | 4,935 | -555 | -10.1% | 672,000 |
| 2022/02/02 | 5,300 | 5,500 | 5,190 | 5,490 | +290 | +5.6% | 519,900 |
| 2022/02/01 | 5,410 | 5,600 | 5,170 | 5,200 | ±0 | ±0% | 523,800 |
| 2022/01/31 | 5,300 | 5,430 | 5,160 | 5,200 | +30 | +0.6% | 518,300 |
| 2022/01/28 | 5,250 | 5,290 | 4,935 | 5,170 | +20 | +0.4% | 707,300 |
| 2022/01/27 | 5,700 | 5,710 | 5,060 | 5,150 | -650 | -11.2% | 1,095,700 |
| 2022/01/26 | 5,800 | 6,020 | 5,740 | 5,800 | ±0 | ±0% | 652,500 |
| 2022/01/25 | 6,430 | 6,480 | 5,720 | 5,800 | -570 | -8.9% | 798,800 |
| 2022/01/24 | 6,330 | 6,400 | 6,030 | 6,370 | -250 | -3.8% | 679,600 |
| 2022/01/21 | 6,600 | 6,690 | 6,450 | 6,620 | -220 | -3.2% | 354,700 |
| 2022/01/20 | 6,630 | 6,930 | 6,450 | 6,840 | +200 | +3% | 482,200 |
| 2022/01/19 | 6,730 | 6,900 | 6,610 | 6,640 | -290 | -4.2% | 460,100 |
| 2022/01/18 | 6,810 | 7,270 | 6,630 | 6,930 | +50 | +0.7% | 700,000 |
651～
700
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
