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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,795 | 4,805 | 4,710 | 4,730 | -95 | -2% | 258,100 |
| 2024/02/29 | 4,665 | 4,825 | 4,620 | 4,825 | +150 | +3.2% | 201,800 |
| 2024/02/28 | 4,705 | 4,760 | 4,665 | 4,675 | -30 | -0.6% | 179,200 |
| 2024/02/27 | 4,700 | 4,775 | 4,565 | 4,705 | ±0 | ±0% | 276,300 |
| 2024/02/26 | 4,670 | 4,750 | 4,650 | 4,705 | +45 | +1% | 261,000 |
| 2024/02/22 | 4,880 | 4,885 | 4,580 | 4,660 | -220 | -4.5% | 599,800 |
| 2024/02/21 | 5,150 | 5,160 | 4,825 | 4,880 | -250 | -4.9% | 573,500 |
| 2024/02/20 | 4,975 | 5,240 | 4,950 | 5,130 | +165 | +3.3% | 644,000 |
| 2024/02/19 | 4,970 | 5,170 | 4,885 | 4,965 | -555 | -10.1% | 1,356,600 |
| 2024/02/16 | 5,100 | 5,530 | 5,050 | 5,520 | +450 | +8.9% | 358,100 |
| 2024/02/15 | 5,300 | 5,340 | 5,060 | 5,070 | -140 | -2.7% | 203,900 |
| 2024/02/14 | 5,250 | 5,310 | 5,060 | 5,210 | -60 | -1.1% | 330,600 |
| 2024/02/13 | 4,995 | 5,300 | 4,980 | 5,270 | +370 | +7.6% | 639,100 |
| 2024/02/09 | 5,050 | 5,110 | 4,715 | 4,900 | +235 | +5% | 901,300 |
| 2024/02/08 | 4,625 | 4,725 | 4,535 | 4,665 | +70 | +1.5% | 207,500 |
| 2024/02/07 | 4,615 | 4,645 | 4,550 | 4,595 | -45 | -1% | 127,500 |
| 2024/02/06 | 4,665 | 4,695 | 4,575 | 4,640 | +15 | +0.3% | 145,800 |
| 2024/02/05 | 4,555 | 4,650 | 4,505 | 4,625 | +25 | +0.5% | 119,700 |
| 2024/02/02 | 4,620 | 4,675 | 4,565 | 4,600 | -5 | -0.1% | 112,300 |
| 2024/02/01 | 4,520 | 4,675 | 4,520 | 4,605 | +15 | +0.3% | 125,500 |
| 2024/01/31 | 4,580 | 4,590 | 4,490 | 4,590 | -35 | -0.8% | 261,800 |
| 2024/01/30 | 4,660 | 4,695 | 4,585 | 4,625 | -10 | -0.2% | 188,400 |
| 2024/01/29 | 4,725 | 4,725 | 4,605 | 4,635 | -90 | -1.9% | 202,700 |
| 2024/01/26 | 4,770 | 4,825 | 4,710 | 4,725 | -60 | -1.3% | 173,600 |
| 2024/01/25 | 4,830 | 4,830 | 4,640 | 4,785 | -155 | -3.1% | 444,400 |
| 2024/01/24 | 5,000 | 5,060 | 4,890 | 4,940 | -70 | -1.4% | 173,600 |
| 2024/01/23 | 5,030 | 5,060 | 4,950 | 5,010 | -20 | -0.4% | 183,800 |
| 2024/01/22 | 4,880 | 5,090 | 4,855 | 5,030 | +215 | +4.5% | 240,600 |
| 2024/01/19 | 4,930 | 4,930 | 4,765 | 4,815 | -45 | -0.9% | 181,700 |
| 2024/01/18 | 4,935 | 5,000 | 4,825 | 4,860 | -105 | -2.1% | 206,500 |
| 2024/01/17 | 5,140 | 5,160 | 4,965 | 4,965 | -215 | -4.2% | 171,700 |
| 2024/01/16 | 5,220 | 5,320 | 5,130 | 5,180 | +30 | +0.6% | 208,400 |
| 2024/01/15 | 5,190 | 5,270 | 5,130 | 5,150 | +50 | +1% | 251,800 |
| 2024/01/12 | 4,945 | 5,130 | 4,900 | 5,100 | +170 | +3.4% | 235,400 |
| 2024/01/11 | 4,965 | 5,020 | 4,835 | 4,930 | +45 | +0.9% | 169,500 |
| 2024/01/10 | 4,905 | 4,930 | 4,855 | 4,885 | -20 | -0.4% | 105,400 |
| 2024/01/09 | 4,900 | 4,960 | 4,820 | 4,905 | +105 | +2.2% | 172,100 |
| 2024/01/05 | 4,990 | 5,000 | 4,800 | 4,800 | -220 | -4.4% | 265,100 |
| 2024/01/04 | 4,830 | 5,040 | 4,805 | 5,020 | +20 | +0.4% | 146,700 |
| 2023/12/29 | 5,020 | 5,020 | 4,930 | 5,000 | -30 | -0.6% | 117,300 |
| 2023/12/28 | 4,905 | 5,030 | 4,820 | 5,030 | +175 | +3.6% | 141,800 |
| 2023/12/27 | 4,780 | 4,885 | 4,730 | 4,855 | +90 | +1.9% | 151,700 |
| 2023/12/26 | 4,710 | 4,865 | 4,710 | 4,765 | +45 | +1% | 119,300 |
| 2023/12/25 | 4,790 | 4,815 | 4,715 | 4,720 | -60 | -1.3% | 80,500 |
| 2023/12/22 | 4,845 | 4,935 | 4,780 | 4,780 | -95 | -1.9% | 172,600 |
| 2023/12/21 | 4,915 | 5,020 | 4,865 | 4,875 | -125 | -2.5% | 192,800 |
| 2023/12/20 | 5,050 | 5,140 | 5,000 | 5,000 | -80 | -1.6% | 144,600 |
| 2023/12/19 | 5,040 | 5,230 | 5,040 | 5,080 | +115 | +2.3% | 392,700 |
| 2023/12/18 | 4,690 | 4,980 | 4,660 | 4,965 | +220 | +4.6% | 281,000 |
| 2023/12/15 | 4,570 | 4,785 | 4,535 | 4,745 | +170 | +3.7% | 210,800 |
51～
100
件表示中 / 1076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 | 195,700円 | +36.3% | - | 0.00% | - | 1.63倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
| アバントＧ | 132,000円 | +12.0% | +17.9% | 1.44% | 19.53倍 | 3.88倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。ＤＸ推進支援も |
| ゼンリン | 87,200円 | +4.8% | +79.6% | 3.44% | 18.62倍 | 0.95倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| クレスコ | 221,000円 | +10.9% | +6.0% | 3.44% | 11.38倍 | 1.65倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| 福井コンピ | 225,000円 | +0.1% | -4.3% | 3.11% | 13.02倍 | 1.91倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
