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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 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 |
| 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 |
101～
150
件表示中 / 1221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 | 359,000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 |
| テクマトリックス | 248,400円 | +20.8% | +14.5% | 1.29% | 24.34倍 | 4.39倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| チェンジＨＤ | 131,900円 | +21.6% | +72.5% | 1.10% | 11.37倍 | 2.56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 | 615,000円 | -6.9% | +15.7% | 1.38% | 23.70倍 | 5.13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 |
| テレ東ＨＤ | 305,000円 | +3.0% | -22.9% | 2.62% | 15.74倍 | 0.83倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
