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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,676 | 1,752 | 1,676 | 1,716 | +44 | +2.6% | 240,300 |
| 2024/06/26 | 1,715 | 1,715 | 1,672 | 1,672 | -50 | -2.9% | 268,000 |
| 2024/06/25 | 1,682 | 1,727 | 1,673 | 1,722 | +50 | +3% | 252,500 |
| 2024/06/24 | 1,760 | 1,775 | 1,672 | 1,672 | -77 | -4.4% | 368,900 |
| 2024/06/21 | 1,755 | 1,794 | 1,744 | 1,749 | +12 | +0.7% | 213,000 |
| 2024/06/20 | 1,700 | 1,742 | 1,693 | 1,737 | +17 | +1% | 198,300 |
| 2024/06/19 | 1,777 | 1,777 | 1,706 | 1,720 | -47 | -2.7% | 200,300 |
| 2024/06/18 | 1,776 | 1,790 | 1,748 | 1,767 | +6 | +0.3% | 152,700 |
| 2024/06/17 | 1,752 | 1,772 | 1,744 | 1,761 | -24 | -1.3% | 162,500 |
| 2024/06/14 | 1,810 | 1,816 | 1,773 | 1,785 | -36 | -2% | 221,800 |
| 2024/06/13 | 1,840 | 1,917 | 1,817 | 1,821 | -19 | -1% | 307,900 |
| 2024/06/12 | 1,917 | 1,958 | 1,840 | 1,840 | -82 | -4.3% | 407,800 |
| 2024/06/11 | 1,828 | 1,928 | 1,819 | 1,922 | +111 | +6.1% | 474,500 |
| 2024/06/10 | 1,812 | 1,847 | 1,785 | 1,811 | -34 | -1.8% | 295,600 |
| 2024/06/07 | 1,800 | 1,869 | 1,792 | 1,845 | +32 | +1.8% | 274,800 |
| 2024/06/06 | 1,844 | 1,860 | 1,758 | 1,813 | +8 | +0.4% | 524,800 |
| 2024/06/05 | 1,829 | 1,862 | 1,780 | 1,805 | -25 | -1.4% | 374,800 |
| 2024/06/04 | 1,850 | 1,872 | 1,764 | 1,830 | -15 | -0.8% | 775,700 |
| 2024/06/03 | 1,604 | 1,855 | 1,604 | 1,845 | +250 | +15.7% | 1,457,800 |
| 2024/05/31 | 1,546 | 1,595 | 1,539 | 1,595 | -11 | -0.7% | 644,800 |
| 2024/05/30 | 1,556 | 1,609 | 1,546 | 1,606 | +13 | +0.8% | 611,800 |
| 2024/05/29 | 1,695 | 1,703 | 1,590 | 1,593 | -130 | -7.5% | 1,093,000 |
| 2024/05/28 | 1,780 | 1,785 | 1,721 | 1,723 | -48 | -2.7% | 549,500 |
| 2024/05/27 | 1,751 | 1,771 | 1,718 | 1,771 | ±0 | ±0% | 405,900 |
| 2024/05/24 | 1,755 | 1,810 | 1,755 | 1,771 | -33 | -1.8% | 553,000 |
| 2024/05/23 | 1,876 | 1,876 | 1,768 | 1,804 | -56 | -3% | 973,200 |
| 2024/05/22 | 2,030 | 2,044 | 1,858 | 1,860 | -171 | -8.4% | 888,800 |
| 2024/05/21 | 2,073 | 2,143 | 2,031 | 2,031 | -42 | -2% | 898,600 |
| 2024/05/20 | 1,943 | 2,100 | 1,943 | 2,073 | +133 | +6.9% | 1,291,900 |
| 2024/05/17 | 1,921 | 1,975 | 1,865 | 1,940 | +34 | +1.8% | 883,500 |
| 2024/05/16 | 1,900 | 1,919 | 1,821 | 1,906 | -4 | -0.2% | 1,440,800 |
| 2024/05/15 | 2,039 | 2,060 | 1,910 | 1,910 | -102 | -5.1% | 1,998,800 |
| 2024/05/14 | 2,355 | 2,355 | 1,996 | 2,012 | -393 | -16.3% | 4,940,300 |
| 2024/05/13 | 2,543 | 2,544 | 2,405 | 2,405 | -500 | -17.2% | 410,200 |
| 2024/05/10 | 2,905 | 2,905 | 2,905 | 2,905 | -700 | -19.4% | 150,900 |
| 2024/05/09 | 3,500 | 3,610 | 3,475 | 3,605 | +70 | +2% | 206,500 |
| 2024/05/08 | 3,545 | 3,655 | 3,530 | 3,535 | -10 | -0.3% | 261,800 |
| 2024/05/07 | 3,390 | 3,610 | 3,380 | 3,545 | +160 | +4.7% | 372,900 |
| 2024/05/02 | 3,335 | 3,385 | 3,320 | 3,385 | +30 | +0.9% | 92,100 |
| 2024/05/01 | 3,200 | 3,375 | 3,160 | 3,355 | +95 | +2.9% | 238,700 |
| 2024/04/30 | 3,390 | 3,395 | 3,260 | 3,260 | -70 | -2.1% | 149,500 |
| 2024/04/26 | 3,305 | 3,340 | 3,260 | 3,330 | +25 | +0.8% | 121,200 |
| 2024/04/25 | 3,340 | 3,385 | 3,305 | 3,305 | -75 | -2.2% | 113,200 |
| 2024/04/24 | 3,380 | 3,435 | 3,325 | 3,380 | +45 | +1.3% | 135,100 |
| 2024/04/23 | 3,415 | 3,435 | 3,270 | 3,335 | -20 | -0.6% | 168,600 |
| 2024/04/22 | 3,315 | 3,355 | 3,265 | 3,355 | +35 | +1.1% | 175,900 |
| 2024/04/19 | 3,450 | 3,470 | 3,275 | 3,320 | -185 | -5.3% | 368,100 |
| 2024/04/18 | 3,550 | 3,780 | 3,500 | 3,505 | -30 | -0.8% | 238,700 |
| 2024/04/17 | 3,660 | 3,720 | 3,525 | 3,535 | -165 | -4.5% | 174,100 |
| 2024/04/16 | 3,650 | 3,735 | 3,630 | 3,700 | -20 | -0.5% | 152,300 |
101～
150
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
