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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 8,500 | 9,200 | 8,500 | 9,130 | +670 | +7.9% | 704,200 |
| 2021/08/30 | 8,460 | 8,500 | 8,200 | 8,460 | +80 | +1% | 249,300 |
| 2021/08/27 | 8,160 | 8,400 | 8,050 | 8,380 | +190 | +2.3% | 201,300 |
| 2021/08/26 | 8,150 | 8,390 | 8,060 | 8,190 | +40 | +0.5% | 272,500 |
| 2021/08/25 | 8,100 | 8,310 | 8,020 | 8,150 | -50 | -0.6% | 365,500 |
| 2021/08/24 | 7,600 | 8,220 | 7,600 | 8,200 | +750 | +10.1% | 596,100 |
| 2021/08/23 | 7,310 | 7,530 | 7,170 | 7,450 | +70 | +0.9% | 227,500 |
| 2021/08/20 | 6,900 | 7,460 | 6,860 | 7,380 | +680 | +10.1% | 536,600 |
| 2021/08/19 | 6,880 | 6,930 | 6,700 | 6,700 | -270 | -3.9% | 175,400 |
| 2021/08/18 | 6,920 | 7,050 | 6,760 | 6,970 | +10 | +0.1% | 141,200 |
| 2021/08/17 | 7,010 | 7,280 | 6,930 | 6,960 | -30 | -0.4% | 166,700 |
| 2021/08/16 | 7,140 | 7,180 | 6,930 | 6,990 | -160 | -2.2% | 149,500 |
| 2021/08/13 | 7,080 | 7,220 | 6,920 | 7,150 | +70 | +1% | 165,300 |
| 2021/08/12 | 7,240 | 7,310 | 7,030 | 7,080 | -170 | -2.3% | 207,800 |
| 2021/08/11 | 7,360 | 7,640 | 7,170 | 7,250 | -170 | -2.3% | 328,000 |
| 2021/08/10 | 7,300 | 7,460 | 7,100 | 7,420 | +180 | +2.5% | 273,300 |
| 2021/08/06 | 6,900 | 7,400 | 6,870 | 7,240 | +280 | +4% | 573,800 |
| 2021/08/05 | 6,080 | 7,000 | 5,960 | 6,960 | +380 | +5.8% | 865,500 |
| 2021/08/04 | 6,710 | 6,780 | 6,540 | 6,580 | -330 | -4.8% | 441,500 |
| 2021/08/03 | 6,980 | 7,120 | 6,830 | 6,910 | -180 | -2.5% | 324,800 |
| 2021/08/02 | 7,380 | 7,390 | 6,940 | 7,090 | -170 | -2.3% | 292,900 |
| 2021/07/30 | 7,300 | 7,440 | 7,160 | 7,260 | -20 | -0.3% | 450,600 |
| 2021/07/29 | 7,190 | 7,330 | 7,100 | 7,280 | +180 | +2.5% | 310,100 |
| 2021/07/28 | 7,040 | 7,380 | 7,020 | 7,100 | -10 | -0.1% | 514,600 |
| 2021/07/27 | 6,810 | 7,190 | 6,810 | 7,110 | +300 | +4.4% | 436,100 |
| 2021/07/26 | 6,620 | 6,850 | 6,610 | 6,810 | +320 | +4.9% | 308,400 |
| 2021/07/21 | 6,360 | 6,600 | 6,360 | 6,490 | +100 | +1.6% | 204,100 |
| 2021/07/20 | 6,130 | 6,520 | 6,130 | 6,390 | +160 | +2.6% | 220,600 |
| 2021/07/19 | 6,300 | 6,350 | 6,120 | 6,230 | -130 | -2% | 127,300 |
| 2021/07/16 | 6,230 | 6,380 | 6,140 | 6,360 | +30 | +0.5% | 156,500 |
| 2021/07/15 | 6,310 | 6,490 | 6,270 | 6,330 | -80 | -1.2% | 184,700 |
| 2021/07/14 | 6,340 | 6,570 | 6,280 | 6,410 | +150 | +2.4% | 349,200 |
| 2021/07/13 | 6,740 | 6,740 | 6,230 | 6,260 | -430 | -6.4% | 522,500 |
| 2021/07/12 | 6,940 | 6,990 | 6,590 | 6,690 | -440 | -6.2% | 724,900 |
| 2021/07/09 | 6,450 | 7,220 | 6,410 | 7,130 | +770 | +12.1% | 1,495,100 |
| 2021/07/08 | 6,000 | 6,460 | 5,840 | 6,360 | +380 | +6.4% | 776,100 |
| 2021/07/07 | 5,880 | 6,010 | 5,820 | 5,980 | +30 | +0.5% | 179,800 |
| 2021/07/06 | 6,200 | 6,270 | 5,930 | 5,950 | -230 | -3.7% | 251,200 |
| 2021/07/05 | 6,090 | 6,200 | 5,960 | 6,180 | +180 | +3% | 382,300 |
| 2021/07/02 | 5,740 | 6,080 | 5,720 | 6,000 | +280 | +4.9% | 502,700 |
| 2021/07/01 | 5,620 | 5,790 | 5,610 | 5,720 | +90 | +1.6% | 176,800 |
| 2021/06/30 | 5,420 | 5,640 | 5,420 | 5,630 | +210 | +3.9% | 197,900 |
| 2021/06/29 | 5,680 | 5,680 | 5,410 | 5,420 | -310 | -5.4% | 342,600 |
| 2021/06/28 | 5,700 | 5,740 | 5,630 | 5,730 | ±0 | ±0% | 133,100 |
| 2021/06/25 | 5,680 | 5,790 | 5,660 | 5,730 | +70 | +1.2% | 87,900 |
| 2021/06/24 | 5,580 | 5,680 | 5,530 | 5,660 | +100 | +1.8% | 111,100 |
| 2021/06/23 | 5,600 | 5,660 | 5,510 | 5,560 | +10 | +0.2% | 136,600 |
| 2021/06/22 | 5,570 | 5,650 | 5,510 | 5,550 | -10 | -0.2% | 132,700 |
| 2021/06/21 | 5,590 | 5,670 | 5,460 | 5,560 | -200 | -3.5% | 202,000 |
| 2021/06/18 | 5,770 | 5,880 | 5,750 | 5,760 | -10 | -0.2% | 114,100 |
751～
800
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
