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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/17 | 6,130 | 6,130 | 5,730 | 5,770 | -400 | -6.5% | 443,800 |
| 2021/06/16 | 6,020 | 6,200 | 5,990 | 6,170 | +180 | +3% | 230,400 |
| 2021/06/15 | 6,000 | 6,030 | 5,930 | 5,990 | ±0 | ±0% | 106,700 |
| 2021/06/14 | 5,980 | 6,010 | 5,880 | 5,990 | +40 | +0.7% | 114,100 |
| 2021/06/11 | 5,970 | 6,000 | 5,900 | 5,950 | +40 | +0.7% | 121,000 |
| 2021/06/10 | 5,830 | 5,960 | 5,800 | 5,910 | +90 | +1.5% | 121,600 |
| 2021/06/09 | 5,670 | 5,880 | 5,660 | 5,820 | +100 | +1.7% | 125,800 |
| 2021/06/08 | 5,700 | 5,760 | 5,650 | 5,720 | -10 | -0.2% | 90,400 |
801～
850
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
