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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 7,800 | 7,910 | 7,590 | 7,850 | -30 | -0.4% | 455,500 |
| 2023/06/20 | 7,690 | 7,880 | 7,610 | 7,880 | +340 | +4.5% | 553,900 |
| 2023/06/19 | 7,320 | 7,600 | 7,300 | 7,540 | +350 | +4.9% | 558,900 |
| 2023/06/16 | 6,800 | 7,190 | 6,740 | 7,190 | +460 | +6.8% | 474,700 |
| 2023/06/15 | 6,550 | 6,760 | 6,540 | 6,730 | +220 | +3.4% | 349,400 |
| 2023/06/14 | 6,620 | 6,620 | 6,400 | 6,510 | -140 | -2.1% | 289,000 |
| 2023/06/13 | 6,440 | 6,760 | 6,440 | 6,650 | +310 | +4.9% | 397,600 |
| 2023/06/12 | 6,120 | 6,370 | 6,080 | 6,340 | +230 | +3.8% | 184,900 |
| 2023/06/09 | 6,060 | 6,170 | 6,060 | 6,110 | +20 | +0.3% | 131,500 |
| 2023/06/08 | 6,240 | 6,310 | 6,050 | 6,090 | -190 | -3% | 181,400 |
| 2023/06/07 | 6,310 | 6,380 | 6,200 | 6,280 | -20 | -0.3% | 169,300 |
| 2023/06/06 | 6,250 | 6,370 | 6,210 | 6,300 | +50 | +0.8% | 153,900 |
| 2023/06/05 | 6,300 | 6,340 | 6,140 | 6,250 | +40 | +0.6% | 234,000 |
| 2023/06/02 | 5,980 | 6,250 | 5,960 | 6,210 | +180 | +3% | 326,000 |
| 2023/06/01 | 5,980 | 6,130 | 5,890 | 6,030 | +110 | +1.9% | 329,700 |
| 2023/05/31 | 5,670 | 5,920 | 5,580 | 5,920 | +220 | +3.9% | 289,600 |
| 2023/05/30 | 5,580 | 5,720 | 5,500 | 5,700 | +130 | +2.3% | 149,800 |
| 2023/05/29 | 5,630 | 5,730 | 5,530 | 5,570 | +30 | +0.5% | 166,900 |
| 2023/05/26 | 5,710 | 5,710 | 5,530 | 5,540 | -240 | -4.2% | 208,400 |
| 2023/05/25 | 5,780 | 5,900 | 5,710 | 5,780 | +90 | +1.6% | 268,100 |
| 2023/05/24 | 5,350 | 5,710 | 5,320 | 5,690 | +290 | +5.4% | 297,100 |
| 2023/05/23 | 5,600 | 5,620 | 5,370 | 5,400 | -120 | -2.2% | 202,400 |
| 2023/05/22 | 5,480 | 5,540 | 5,410 | 5,520 | ±0 | ±0% | 126,900 |
| 2023/05/19 | 5,520 | 5,580 | 5,400 | 5,520 | -20 | -0.4% | 253,600 |
| 2023/05/18 | 5,680 | 5,770 | 5,540 | 5,540 | -120 | -2.1% | 203,700 |
| 2023/05/17 | 5,720 | 5,790 | 5,650 | 5,660 | -90 | -1.6% | 156,200 |
| 2023/05/16 | 5,740 | 5,820 | 5,610 | 5,750 | +10 | +0.2% | 233,500 |
| 2023/05/15 | 5,960 | 6,140 | 5,670 | 5,740 | -130 | -2.2% | 356,500 |
| 2023/05/12 | 5,990 | 6,230 | 5,800 | 5,870 | -220 | -3.6% | 706,200 |
| 2023/05/11 | 5,990 | 6,130 | 5,920 | 6,090 | +200 | +3.4% | 339,100 |
| 2023/05/10 | 5,850 | 6,020 | 5,780 | 5,890 | +120 | +2.1% | 285,500 |
| 2023/05/09 | 5,670 | 5,810 | 5,650 | 5,770 | +70 | +1.2% | 83,900 |
| 2023/05/08 | 5,770 | 5,780 | 5,660 | 5,700 | ±0 | ±0% | 81,100 |
| 2023/05/02 | 5,540 | 5,720 | 5,490 | 5,700 | +70 | +1.2% | 143,400 |
| 2023/05/01 | 5,750 | 5,780 | 5,560 | 5,630 | -200 | -3.4% | 202,400 |
| 2023/04/28 | 5,750 | 5,840 | 5,740 | 5,830 | +150 | +2.6% | 180,700 |
| 2023/04/27 | 5,800 | 5,830 | 5,640 | 5,680 | -160 | -2.7% | 182,900 |
| 2023/04/26 | 5,700 | 5,880 | 5,700 | 5,840 | +240 | +4.3% | 448,800 |
| 2023/04/25 | 5,370 | 5,630 | 5,360 | 5,600 | +220 | +4.1% | 322,700 |
| 2023/04/24 | 5,470 | 5,520 | 5,360 | 5,380 | -20 | -0.4% | 111,800 |
| 2023/04/21 | 5,400 | 5,480 | 5,370 | 5,400 | +50 | +0.9% | 211,100 |
| 2023/04/20 | 5,240 | 5,370 | 5,210 | 5,350 | +90 | +1.7% | 184,900 |
| 2023/04/19 | 5,400 | 5,400 | 5,230 | 5,260 | -140 | -2.6% | 206,400 |
| 2023/04/18 | 5,130 | 5,520 | 5,130 | 5,400 | +300 | +5.9% | 449,100 |
| 2023/04/17 | 5,010 | 5,100 | 4,970 | 5,100 | +70 | +1.4% | 116,500 |
| 2023/04/14 | 5,160 | 5,160 | 5,030 | 5,030 | -30 | -0.6% | 263,900 |
| 2023/04/13 | 5,090 | 5,120 | 4,990 | 5,060 | -110 | -2.1% | 224,300 |
| 2023/04/12 | 5,130 | 5,210 | 5,100 | 5,170 | -30 | -0.6% | 147,100 |
| 2023/04/11 | 5,270 | 5,320 | 5,170 | 5,200 | -50 | -1% | 120,900 |
| 2023/04/10 | 5,190 | 5,310 | 5,130 | 5,250 | +90 | +1.7% | 132,400 |
351～
400
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
