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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 177,400 |
| 2024/09/06 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 192,800 |
| 2024/09/05 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 326,000 |
| 2024/09/04 | 3,590 | 3,595 | 3,590 | 3,590 | -5 | -0.1% | 166,900 |
| 2024/09/03 | 3,590 | 3,595 | 3,590 | 3,595 | +5 | +0.1% | 184,800 |
| 2024/09/02 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 191,700 |
| 2024/08/30 | 3,590 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 390,100 |
| 2024/08/29 | 3,590 | 3,595 | 3,590 | 3,590 | -5 | -0.1% | 263,400 |
| 2024/08/28 | 3,590 | 3,595 | 3,590 | 3,595 | +5 | +0.1% | 249,700 |
| 2024/08/27 | 3,595 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 123,600 |
| 2024/08/26 | 3,595 | 3,595 | 3,590 | 3,590 | ±0 | ±0% | 688,200 |
| 2024/08/23 | 3,590 | 3,595 | 3,585 | 3,590 | ±0 | ±0% | 1,586,300 |
| 2024/08/22 | 3,590 | 3,600 | 3,590 | 3,590 | ±0 | ±0% | 988,500 |
| 2024/08/21 | 3,600 | 3,605 | 3,590 | 3,590 | -10 | -0.3% | 1,399,600 |
| 2024/08/20 | 3,600 | 3,610 | 3,600 | 3,600 | -5 | -0.1% | 1,112,300 |
| 2024/08/19 | 3,615 | 3,625 | 3,600 | 3,605 | +1,475 | +69.2% | 3,814,400 |
| 2024/08/16 | 2,130 | 2,130 | 2,130 | 2,130 | +400 | +23.1% | 32,800 |
| 2024/08/15 | 1,730 | 1,730 | 1,730 | 1,730 | +300 | +21% | 41,100 |
| 2024/08/14 | 1,405 | 1,448 | 1,386 | 1,430 | +55 | +4% | 345,200 |
| 2024/08/13 | 1,302 | 1,375 | 1,286 | 1,375 | +93 | +7.3% | 340,700 |
| 2024/08/09 | 1,354 | 1,363 | 1,254 | 1,282 | -89 | -6.5% | 374,200 |
| 2024/08/08 | 1,384 | 1,431 | 1,362 | 1,371 | -34 | -2.4% | 224,800 |
| 2024/08/07 | 1,370 | 1,424 | 1,355 | 1,405 | -25 | -1.7% | 421,200 |
| 2024/08/06 | 1,246 | 1,430 | 1,246 | 1,430 | +244 | +20.6% | 712,200 |
| 2024/08/05 | 1,352 | 1,380 | 1,148 | 1,186 | -242 | -16.9% | 688,000 |
| 2024/08/02 | 1,444 | 1,508 | 1,383 | 1,428 | -54 | -3.6% | 490,000 |
| 2024/08/01 | 1,584 | 1,584 | 1,473 | 1,482 | -142 | -8.7% | 457,700 |
| 2024/07/31 | 1,629 | 1,635 | 1,582 | 1,624 | -9 | -0.6% | 237,700 |
| 2024/07/30 | 1,683 | 1,696 | 1,591 | 1,633 | -52 | -3.1% | 285,500 |
| 2024/07/29 | 1,665 | 1,694 | 1,633 | 1,685 | +18 | +1.1% | 348,300 |
| 2024/07/26 | 1,682 | 1,735 | 1,661 | 1,667 | -25 | -1.5% | 338,200 |
| 2024/07/25 | 1,576 | 1,714 | 1,570 | 1,692 | +101 | +6.3% | 676,400 |
| 2024/07/24 | 1,665 | 1,670 | 1,590 | 1,591 | -114 | -6.7% | 741,700 |
| 2024/07/23 | 1,612 | 1,797 | 1,602 | 1,705 | +173 | +11.3% | 3,231,200 |
| 2024/07/22 | 1,532 | 1,595 | 1,524 | 1,532 | +8 | +0.5% | 425,400 |
| 2024/07/19 | 1,601 | 1,602 | 1,524 | 1,524 | -108 | -6.6% | 434,800 |
| 2024/07/18 | 1,682 | 1,730 | 1,632 | 1,632 | -50 | -3% | 289,900 |
| 2024/07/17 | 1,668 | 1,701 | 1,653 | 1,682 | +12 | +0.7% | 165,700 |
| 2024/07/16 | 1,679 | 1,703 | 1,650 | 1,670 | -15 | -0.9% | 141,600 |
| 2024/07/12 | 1,610 | 1,692 | 1,590 | 1,685 | +101 | +6.4% | 262,200 |
| 2024/07/11 | 1,570 | 1,589 | 1,544 | 1,584 | +1 | +0.1% | 255,400 |
| 2024/07/10 | 1,610 | 1,616 | 1,578 | 1,583 | -28 | -1.7% | 149,100 |
| 2024/07/09 | 1,647 | 1,647 | 1,611 | 1,611 | -32 | -1.9% | 162,800 |
| 2024/07/08 | 1,635 | 1,661 | 1,629 | 1,643 | +5 | +0.3% | 86,000 |
| 2024/07/05 | 1,652 | 1,660 | 1,629 | 1,638 | -19 | -1.1% | 134,100 |
| 2024/07/04 | 1,655 | 1,710 | 1,646 | 1,657 | -3 | -0.2% | 134,600 |
| 2024/07/03 | 1,635 | 1,674 | 1,635 | 1,660 | +20 | +1.2% | 132,000 |
| 2024/07/02 | 1,608 | 1,655 | 1,588 | 1,640 | +23 | +1.4% | 212,000 |
| 2024/07/01 | 1,694 | 1,705 | 1,617 | 1,617 | -75 | -4.4% | 272,000 |
| 2024/06/28 | 1,738 | 1,738 | 1,692 | 1,692 | -24 | -1.4% | 127,700 |
51～
100
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
