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 |
---|---|---|---|---|---|---|---|
2021/04/02 | 9,120 | 9,140 | 8,760 | 8,960 | +20 | +0.2% | 568,600 |
2021/04/01 | 8,720 | 9,060 | 8,610 | 8,940 | +370 | +4.3% | 411,000 |
2021/03/31 | 8,560 | 8,710 | 8,500 | 8,570 | -20 | -0.2% | 180,900 |
2021/03/30 | 8,450 | 8,660 | 8,390 | 8,590 | +180 | +2.1% | 196,400 |
2021/03/29 | 8,610 | 8,720 | 8,350 | 8,410 | -190 | -2.2% | 222,400 |
2021/03/26 | 8,450 | 8,660 | 8,410 | 8,600 | +240 | +2.9% | 209,600 |
2021/03/25 | 8,310 | 8,450 | 8,160 | 8,360 | -10 | -0.1% | 189,400 |
2021/03/24 | 8,370 | 8,520 | 8,230 | 8,370 | -150 | -1.8% | 301,100 |
2021/03/23 | 8,800 | 8,900 | 8,510 | 8,520 | -180 | -2.1% | 358,100 |
2021/03/22 | 8,510 | 8,750 | 8,470 | 8,700 | +160 | +1.9% | 294,100 |
2021/03/19 | 8,590 | 8,600 | 8,230 | 8,540 | -200 | -2.3% | 590,900 |
2021/03/18 | 8,850 | 9,040 | 8,620 | 8,740 | +340 | +4% | 1,127,500 |
2021/03/17 | 8,820 | 8,870 | 8,320 | 8,400 | -320 | -3.7% | 688,900 |
2021/03/16 | 8,300 | 8,810 | 8,250 | 8,720 | +530 | +6.5% | 487,600 |
2021/03/15 | 8,350 | 8,350 | 8,140 | 8,190 | -220 | -2.6% | 182,900 |
2021/03/12 | 8,410 | 8,480 | 8,240 | 8,410 | +150 | +1.8% | 256,100 |
2021/03/11 | 8,090 | 8,280 | 8,020 | 8,260 | +120 | +1.5% | 187,900 |
2021/03/10 | 8,350 | 8,470 | 8,110 | 8,140 | -40 | -0.5% | 218,000 |
2021/03/09 | 7,930 | 8,270 | 7,780 | 8,180 | +20 | +0.2% | 390,800 |
2021/03/08 | 8,590 | 8,700 | 8,070 | 8,160 | -360 | -4.2% | 416,500 |
2021/03/05 | 8,250 | 8,530 | 8,000 | 8,520 | +240 | +2.9% | 374,400 |
2021/03/04 | 8,160 | 8,360 | 8,020 | 8,280 | -160 | -1.9% | 394,800 |
2021/03/03 | 8,680 | 8,690 | 8,210 | 8,440 | -280 | -3.2% | 429,300 |
2021/03/02 | 9,060 | 9,250 | 8,430 | 8,720 | -190 | -2.1% | 436,000 |
2021/03/01 | 8,950 | 9,020 | 8,740 | 8,910 | -130 | -1.4% | 276,800 |
2021/02/26 | 8,900 | 9,180 | 8,710 | 9,040 | -160 | -1.7% | 370,000 |
2021/02/25 | 9,040 | 9,370 | 9,010 | 9,200 | +160 | +1.8% | 360,400 |
2021/02/24 | 9,640 | 9,690 | 9,000 | 9,040 | -770 | -7.8% | 555,000 |
2021/02/22 | 9,830 | 9,870 | 9,590 | 9,810 | +90 | +0.9% | 214,000 |
2021/02/19 | 9,850 | 9,960 | 9,430 | 9,720 | -340 | -3.4% | 560,600 |
2021/02/18 | 10,060 | 10,370 | 10,040 | 10,060 | -90 | -0.9% | 303,800 |
2021/02/17 | 10,720 | 10,800 | 10,090 | 10,150 | -380 | -3.6% | 442,100 |
2021/02/16 | 10,160 | 10,840 | 10,110 | 10,530 | +480 | +4.8% | 552,500 |
2021/02/15 | 10,120 | 10,120 | 9,950 | 10,050 | -90 | -0.9% | 273,000 |
2021/02/12 | 9,990 | 10,190 | 9,820 | 10,140 | +50 | +0.5% | 345,800 |
2021/02/10 | 10,340 | 10,430 | 10,080 | 10,090 | -180 | -1.8% | 312,800 |
2021/02/09 | 10,250 | 10,530 | 9,970 | 10,270 | +220 | +2.2% | 663,600 |
2021/02/08 | 10,760 | 10,780 | 9,800 | 10,050 | -1,050 | -9.5% | 1,200,300 |
2021/02/05 | 11,230 | 11,240 | 10,950 | 11,100 | +70 | +0.6% | 339,500 |
2021/02/04 | 11,010 | 11,270 | 10,850 | 11,030 | ±0 | ±0% | 311,800 |
2021/02/03 | 11,480 | 11,490 | 11,020 | 11,030 | -340 | -3% | 438,900 |
2021/02/02 | 11,890 | 11,950 | 11,140 | 11,370 | -320 | -2.7% | 524,700 |
2021/02/01 | 11,230 | 11,780 | 11,130 | 11,690 | +360 | +3.2% | 291,300 |
2021/01/29 | 11,800 | 11,890 | 11,210 | 11,330 | -210 | -1.8% | 436,700 |
2021/01/28 | 11,890 | 12,150 | 11,500 | 11,540 | -760 | -6.2% | 424,700 |
2021/01/27 | 12,370 | 12,600 | 12,160 | 12,300 | +20 | +0.2% | 347,600 |
2021/01/26 | 12,740 | 12,760 | 12,040 | 12,280 | -70 | -0.6% | 451,300 |
2021/01/25 | 12,800 | 13,050 | 12,250 | 12,350 | -320 | -2.5% | 597,500 |
2021/01/22 | 11,860 | 12,740 | 11,830 | 12,670 | +790 | +6.6% | 1,171,800 |
2021/01/21 | 11,070 | 11,930 | 10,910 | 11,880 | +1,020 | +9.4% | 1,064,200 |
851~
900
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