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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 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 |
2022/01/17 | 7,010 | 7,080 | 6,810 | 6,880 | -250 | -3.5% | 385,600 |
2022/01/14 | 7,300 | 7,370 | 7,070 | 7,130 | -380 | -5.1% | 456,500 |
2022/01/13 | 7,710 | 7,870 | 7,470 | 7,510 | -350 | -4.5% | 371,100 |
2022/01/12 | 8,000 | 8,070 | 7,820 | 7,860 | -30 | -0.4% | 383,700 |
2022/01/11 | 8,090 | 8,100 | 7,750 | 7,890 | -410 | -4.9% | 533,000 |
2022/01/07 | 8,620 | 8,650 | 8,060 | 8,300 | -130 | -1.5% | 484,000 |
2022/01/06 | 8,670 | 8,760 | 8,340 | 8,430 | -490 | -5.5% | 530,900 |
2022/01/05 | 9,160 | 9,260 | 8,880 | 8,920 | -540 | -5.7% | 293,700 |
2022/01/04 | 9,670 | 9,700 | 9,360 | 9,460 | -190 | -2% | 168,800 |
2021/12/30 | 9,860 | 9,860 | 9,620 | 9,650 | -210 | -2.1% | 176,000 |
2021/12/29 | 10,140 | 10,210 | 9,810 | 9,860 | -370 | -3.6% | 188,300 |
2021/12/28 | 10,200 | 10,320 | 9,960 | 10,230 | +230 | +2.3% | 194,500 |
2021/12/27 | 10,300 | 10,350 | 9,950 | 10,000 | -300 | -2.9% | 161,300 |
2021/12/24 | 10,010 | 10,470 | 10,010 | 10,300 | +360 | +3.6% | 260,100 |
2021/12/23 | 10,060 | 10,170 | 9,840 | 9,940 | +30 | +0.3% | 157,200 |
2021/12/22 | 9,710 | 10,040 | 9,510 | 9,910 | +260 | +2.7% | 227,900 |
2021/12/21 | 9,800 | 9,820 | 9,350 | 9,650 | +50 | +0.5% | 287,900 |
2021/12/20 | 9,950 | 10,070 | 9,510 | 9,600 | -420 | -4.2% | 270,700 |
2021/12/17 | 10,180 | 10,280 | 9,950 | 10,020 | -460 | -4.4% | 245,700 |
2021/12/16 | 10,300 | 10,560 | 10,130 | 10,480 | +540 | +5.4% | 276,100 |
2021/12/15 | 10,060 | 10,060 | 9,760 | 9,940 | -220 | -2.2% | 230,100 |
2021/12/14 | 10,120 | 10,340 | 10,060 | 10,160 | -60 | -0.6% | 146,600 |
2021/12/13 | 10,120 | 10,340 | 9,980 | 10,220 | +280 | +2.8% | 194,400 |
2021/12/10 | 10,320 | 10,320 | 9,900 | 9,940 | -530 | -5.1% | 220,900 |
2021/12/09 | 10,450 | 10,750 | 10,390 | 10,470 | +10 | +0.1% | 187,700 |
2021/12/08 | 10,960 | 11,000 | 10,350 | 10,460 | -230 | -2.2% | 316,300 |
2021/12/07 | 10,200 | 10,690 | 10,200 | 10,690 | +460 | +4.5% | 258,300 |
2021/12/06 | 10,020 | 10,360 | 9,870 | 10,230 | ±0 | ±0% | 241,400 |
2021/12/03 | 10,580 | 10,750 | 9,780 | 10,230 | -520 | -4.8% | 572,400 |
2021/12/02 | 10,510 | 10,830 | 10,250 | 10,750 | -50 | -0.5% | 317,200 |
2021/12/01 | 10,510 | 10,860 | 10,180 | 10,800 | +520 | +5.1% | 390,300 |
2021/11/30 | 11,350 | 11,450 | 10,280 | 10,280 | -900 | -8.1% | 380,500 |
2021/11/29 | 10,870 | 11,370 | 10,740 | 11,180 | +310 | +2.9% | 398,000 |
2021/11/26 | 10,450 | 10,950 | 10,360 | 10,870 | +260 | +2.5% | 327,000 |
2021/11/25 | 10,700 | 11,200 | 10,560 | 10,610 | +100 | +1% | 378,500 |
2021/11/24 | 11,000 | 11,140 | 10,350 | 10,510 | -140 | -1.3% | 585,800 |
2021/11/22 | 10,810 | 10,840 | 10,440 | 10,650 | -430 | -3.9% | 404,900 |
2021/11/19 | 11,680 | 11,930 | 10,780 | 11,080 | -350 | -3.1% | 683,100 |
2021/11/18 | 12,020 | 12,290 | 11,430 | 11,430 | -1,070 | -8.6% | 504,300 |
2021/11/17 | 12,990 | 13,210 | 12,410 | 12,500 | -90 | -0.7% | 510,000 |
2021/11/16 | 12,050 | 12,670 | 12,050 | 12,590 | +590 | +4.9% | 562,200 |
2021/11/15 | 11,360 | 12,130 | 11,360 | 12,000 | +850 | +7.6% | 636,300 |
651~
700
件表示中 / 1164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% | - | 3.00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 | 177,900円 | +16.2% | +20.0% | 0.84% | 28.28倍 | 6.78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 |
ボードルア | 580,000円 | +55.5% | - | 0.00% | 56.48倍 | 22.17倍 |
|
最先端のITインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
プラスアルファ | 217,900円 | +23.5% | +30.5% | 0.73% | 28.37倍 | 8.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やCRM用途も |
東計電算 | 486,500円 | +0.6% | +11.6% | 2.26% | 19.58倍 | 2.29倍 |
|
独立系情報処理会社。システムの設計開発、運用(受託)やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム