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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/14 | 4,635 | 4,670 | 4,510 | 4,575 | +75 | +1.7% | 186,600 |
| 2023/12/13 | 4,600 | 4,620 | 4,475 | 4,500 | -120 | -2.6% | 187,200 |
| 2023/12/12 | 4,745 | 4,755 | 4,590 | 4,620 | -155 | -3.2% | 245,800 |
| 2023/12/11 | 4,800 | 4,955 | 4,760 | 4,775 | +5 | +0.1% | 181,900 |
| 2023/12/08 | 4,645 | 4,815 | 4,615 | 4,770 | +35 | +0.7% | 273,400 |
| 2023/12/07 | 4,710 | 4,770 | 4,635 | 4,735 | -45 | -0.9% | 189,300 |
| 2023/12/06 | 4,720 | 4,795 | 4,630 | 4,780 | +60 | +1.3% | 389,100 |
| 2023/12/05 | 4,950 | 4,985 | 4,720 | 4,720 | -330 | -6.5% | 581,500 |
| 2023/12/04 | 5,060 | 5,160 | 4,900 | 5,050 | ±0 | ±0% | 408,100 |
| 2023/12/01 | 5,260 | 5,270 | 5,030 | 5,050 | -310 | -5.8% | 539,400 |
| 2023/11/30 | 5,370 | 5,510 | 5,120 | 5,360 | -270 | -4.8% | 643,000 |
| 2023/11/29 | 5,340 | 5,660 | 5,340 | 5,630 | +310 | +5.8% | 206,100 |
| 2023/11/28 | 5,400 | 5,450 | 5,290 | 5,320 | -160 | -2.9% | 197,800 |
| 2023/11/27 | 5,620 | 5,680 | 5,480 | 5,480 | -160 | -2.8% | 173,700 |
| 2023/11/24 | 5,760 | 5,820 | 5,630 | 5,640 | -110 | -1.9% | 175,400 |
| 2023/11/22 | 5,860 | 5,900 | 5,750 | 5,750 | -210 | -3.5% | 164,100 |
| 2023/11/21 | 5,930 | 6,040 | 5,860 | 5,960 | +80 | +1.4% | 152,000 |
| 2023/11/20 | 5,930 | 5,990 | 5,770 | 5,880 | -150 | -2.5% | 231,300 |
| 2023/11/17 | 5,940 | 6,040 | 5,920 | 6,030 | -10 | -0.2% | 163,700 |
| 2023/11/16 | 6,240 | 6,240 | 6,000 | 6,040 | -300 | -4.7% | 253,800 |
201～
250
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
