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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 5,860 | 5,920 | 5,690 | 5,880 | ±0 | ±0% | 243,500 |
2020/08/21 | 5,960 | 6,010 | 5,820 | 5,880 | -10 | -0.2% | 315,400 |
2020/08/20 | 5,850 | 5,960 | 5,770 | 5,890 | +30 | +0.5% | 263,000 |
2020/08/19 | 5,840 | 5,900 | 5,770 | 5,860 | +30 | +0.5% | 275,900 |
2020/08/18 | 5,750 | 5,920 | 5,720 | 5,830 | +150 | +2.6% | 416,000 |
2020/08/17 | 5,730 | 5,850 | 5,670 | 5,680 | +50 | +0.9% | 311,800 |
2020/08/14 | 5,450 | 5,660 | 5,440 | 5,630 | +170 | +3.1% | 228,100 |
2020/08/13 | 5,290 | 5,530 | 5,260 | 5,460 | +250 | +4.8% | 251,300 |
2020/08/12 | 5,360 | 5,410 | 5,170 | 5,210 | -220 | -4.1% | 298,000 |
2020/08/11 | 5,640 | 5,840 | 5,330 | 5,430 | -90 | -1.6% | 539,300 |
2020/08/07 | 5,570 | 5,650 | 5,510 | 5,520 | -20 | -0.4% | 243,100 |
2020/08/06 | 5,600 | 5,610 | 5,470 | 5,540 | -10 | -0.2% | 154,300 |
2020/08/05 | 5,520 | 5,690 | 5,510 | 5,550 | +50 | +0.9% | 226,000 |
2020/08/04 | 5,370 | 5,570 | 5,370 | 5,500 | +160 | +3% | 248,400 |
2020/08/03 | 5,280 | 5,370 | 5,240 | 5,340 | +160 | +3.1% | 183,000 |
2020/07/31 | 5,340 | 5,390 | 5,130 | 5,180 | -80 | -1.5% | 250,200 |
2020/07/30 | 5,280 | 5,340 | 5,070 | 5,260 | -30 | -0.6% | 362,700 |
2020/07/29 | 5,500 | 5,540 | 5,260 | 5,290 | -250 | -4.5% | 288,600 |
2020/07/28 | 5,500 | 5,630 | 5,500 | 5,540 | +30 | +0.5% | 109,900 |
2020/07/27 | 5,500 | 5,590 | 5,460 | 5,510 | -90 | -1.6% | 176,900 |
2020/07/22 | 5,670 | 5,670 | 5,550 | 5,600 | -120 | -2.1% | 197,000 |
2020/07/21 | 5,780 | 5,840 | 5,700 | 5,720 | +10 | +0.2% | 193,200 |
2020/07/20 | 5,550 | 5,730 | 5,450 | 5,710 | +120 | +2.1% | 255,700 |
2020/07/17 | 5,580 | 5,680 | 5,450 | 5,590 | -10 | -0.2% | 236,100 |
2020/07/16 | 5,770 | 5,840 | 5,600 | 5,600 | -150 | -2.6% | 262,000 |
2020/07/15 | 5,640 | 5,800 | 5,510 | 5,750 | +50 | +0.9% | 360,300 |
2020/07/14 | 5,850 | 5,900 | 5,660 | 5,700 | -320 | -5.3% | 607,700 |
2020/07/13 | 5,920 | 6,120 | 5,920 | 6,020 | +10 | +0.2% | 335,100 |
2020/07/10 | 6,070 | 6,340 | 5,900 | 6,010 | -70 | -1.2% | 900,700 |
2020/07/09 | 6,200 | 6,250 | 6,050 | 6,080 | +50 | +0.8% | 660,300 |
2020/07/08 | 5,940 | 6,050 | 5,870 | 6,030 | +10 | +0.2% | 276,000 |
2020/07/07 | 6,110 | 6,160 | 5,910 | 6,020 | ±0 | ±0% | 443,200 |
2020/07/06 | 5,810 | 6,050 | 5,740 | 6,020 | +200 | +3.4% | 495,500 |
2020/07/03 | 5,460 | 5,940 | 5,420 | 5,820 | +520 | +9.8% | 848,700 |
2020/07/02 | 5,590 | 5,600 | 5,220 | 5,300 | -320 | -5.7% | 558,500 |
2020/07/01 | 5,710 | 5,710 | 5,550 | 5,620 | -60 | -1.1% | 308,700 |
2020/06/30 | 5,950 | 5,970 | 5,580 | 5,680 | -200 | -3.4% | 438,300 |
2020/06/29 | 5,850 | 5,990 | 5,790 | 5,880 | -40 | -0.7% | 358,900 |
2020/06/26 | 6,060 | 6,070 | 5,810 | 5,920 | -90 | -1.5% | 446,100 |
2020/06/25 | 6,010 | 6,090 | 5,900 | 6,010 | -100 | -1.6% | 425,000 |
2020/06/24 | 6,050 | 6,190 | 6,020 | 6,110 | +40 | +0.7% | 442,700 |
2020/06/23 | 6,270 | 6,280 | 5,980 | 6,070 | -120 | -1.9% | 959,200 |
2020/06/22 | 5,960 | 6,310 | 5,880 | 6,190 | +380 | +6.5% | 1,514,400 |
2020/06/19 | 5,660 | 5,940 | 5,550 | 5,810 | +270 | +4.9% | 1,173,700 |
2020/06/18 | 5,700 | 5,720 | 5,330 | 5,540 | -80 | -1.4% | 1,305,100 |
2020/06/17 | 5,300 | 5,980 | 5,290 | 5,620 | +510 | +10% | 2,349,300 |
2020/06/16 | 5,170 | 5,220 | 5,080 | 5,110 | +110 | +2.2% | 299,200 |
2020/06/15 | 5,140 | 5,230 | 4,980 | 5,000 | -60 | -1.2% | 409,800 |
2020/06/12 | 4,850 | 5,090 | 4,780 | 5,060 | +40 | +0.8% | 438,400 |
2020/06/11 | 5,090 | 5,270 | 4,990 | 5,020 | -150 | -2.9% | 366,700 |
1001~
1050
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