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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 2024/04/15 | 3,675 | 3,920 | 3,665 | 3,720 | +45 | +1.2% | 320,100 |
| 2024/04/12 | 3,805 | 3,815 | 3,675 | 3,675 | -105 | -2.8% | 127,200 |
| 2024/04/11 | 3,700 | 3,825 | 3,695 | 3,780 | ±0 | ±0% | 158,500 |
| 2024/04/10 | 3,715 | 3,860 | 3,660 | 3,780 | +135 | +3.7% | 363,600 |
| 2024/04/09 | 3,650 | 3,670 | 3,590 | 3,645 | +5 | +0.1% | 149,200 |
| 2024/04/08 | 3,605 | 3,675 | 3,520 | 3,640 | +60 | +1.7% | 230,600 |
| 2024/04/05 | 3,390 | 3,590 | 3,360 | 3,580 | +125 | +3.6% | 308,600 |
| 2024/04/04 | 3,505 | 3,590 | 3,430 | 3,455 | -10 | -0.3% | 163,400 |
| 2024/04/03 | 3,510 | 3,515 | 3,430 | 3,465 | -110 | -3.1% | 293,400 |
| 2024/04/02 | 3,820 | 3,820 | 3,565 | 3,575 | -245 | -6.4% | 385,100 |
| 2024/04/01 | 3,980 | 4,025 | 3,820 | 3,820 | -145 | -3.7% | 149,300 |
| 2024/03/29 | 4,010 | 4,055 | 3,965 | 3,965 | -45 | -1.1% | 183,300 |
| 2024/03/28 | 4,000 | 4,100 | 3,950 | 4,010 | +75 | +1.9% | 309,300 |
| 2024/03/27 | 3,945 | 3,995 | 3,915 | 3,935 | -10 | -0.3% | 277,500 |
| 2024/03/26 | 3,770 | 4,020 | 3,750 | 3,945 | +205 | +5.5% | 518,100 |
| 2024/03/25 | 3,800 | 3,815 | 3,715 | 3,740 | -90 | -2.3% | 195,300 |
| 2024/03/22 | 3,900 | 3,925 | 3,790 | 3,830 | -70 | -1.8% | 259,200 |
| 2024/03/21 | 3,815 | 4,000 | 3,810 | 3,900 | +50 | +1.3% | 424,300 |
| 2024/03/19 | 3,775 | 3,920 | 3,740 | 3,850 | +70 | +1.9% | 384,400 |
| 2024/03/18 | 3,775 | 4,010 | 3,755 | 3,780 | +65 | +1.7% | 650,000 |
| 2024/03/15 | 4,000 | 4,000 | 3,710 | 3,715 | -320 | -7.9% | 623,900 |
| 2024/03/14 | 4,105 | 4,280 | 3,980 | 4,035 | -90 | -2.2% | 378,700 |
| 2024/03/13 | 4,050 | 4,145 | 3,995 | 4,125 | +65 | +1.6% | 195,900 |
| 2024/03/12 | 3,980 | 4,075 | 3,910 | 4,060 | +45 | +1.1% | 181,300 |
| 2024/03/11 | 4,095 | 4,115 | 3,900 | 4,015 | -80 | -2% | 382,100 |
| 2024/03/08 | 4,100 | 4,210 | 3,920 | 4,095 | -55 | -1.3% | 587,600 |
| 2024/03/07 | 4,255 | 4,390 | 4,140 | 4,150 | -35 | -0.8% | 464,100 |
| 2024/03/06 | 4,215 | 4,275 | 4,140 | 4,185 | -120 | -2.8% | 526,000 |
| 2024/03/05 | 4,450 | 4,450 | 4,135 | 4,305 | -210 | -4.7% | 1,266,400 |
| 2024/03/04 | 4,750 | 4,780 | 4,515 | 4,515 | -215 | -4.5% | 424,000 |
| 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 |
151～
200
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
