ジャパン・ティッシュエンジニアリングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,177 | 1,177 | 1,147 | 1,164 | -7 | -0.6% | 57,600 |
2018/09/05 | 1,183 | 1,204 | 1,171 | 1,171 | -12 | -1% | 109,200 |
2018/09/04 | 1,167 | 1,190 | 1,167 | 1,183 | +7 | +0.6% | 37,500 |
2018/09/03 | 1,180 | 1,187 | 1,163 | 1,176 | -13 | -1.1% | 68,200 |
2018/08/31 | 1,171 | 1,199 | 1,160 | 1,189 | +27 | +2.3% | 125,200 |
2018/08/30 | 1,163 | 1,177 | 1,156 | 1,162 | +10 | +0.9% | 45,700 |
2018/08/29 | 1,146 | 1,173 | 1,146 | 1,152 | +6 | +0.5% | 97,400 |
2018/08/28 | 1,164 | 1,165 | 1,139 | 1,146 | -13 | -1.1% | 128,900 |
2018/08/27 | 1,151 | 1,161 | 1,142 | 1,159 | +17 | +1.5% | 144,800 |
2018/08/24 | 1,139 | 1,143 | 1,127 | 1,142 | -6 | -0.5% | 69,900 |
2018/08/23 | 1,127 | 1,149 | 1,127 | 1,148 | +14 | +1.2% | 76,500 |
2018/08/22 | 1,120 | 1,134 | 1,112 | 1,134 | +16 | +1.4% | 57,200 |
2018/08/21 | 1,141 | 1,144 | 1,110 | 1,118 | -27 | -2.4% | 68,200 |
2018/08/20 | 1,134 | 1,159 | 1,130 | 1,145 | +15 | +1.3% | 58,500 |
2018/08/17 | 1,106 | 1,130 | 1,104 | 1,130 | +24 | +2.2% | 59,700 |
2018/08/16 | 1,115 | 1,115 | 1,094 | 1,106 | -13 | -1.2% | 73,600 |
2018/08/15 | 1,122 | 1,127 | 1,114 | 1,119 | -1 | -0.1% | 39,600 |
2018/08/14 | 1,103 | 1,123 | 1,103 | 1,120 | +26 | +2.4% | 53,200 |
2018/08/13 | 1,132 | 1,134 | 1,091 | 1,094 | -39 | -3.4% | 158,700 |
2018/08/10 | 1,140 | 1,158 | 1,133 | 1,133 | -4 | -0.4% | 109,400 |
2018/08/09 | 1,155 | 1,156 | 1,135 | 1,137 | -13 | -1.1% | 64,200 |
2018/08/08 | 1,138 | 1,152 | 1,135 | 1,150 | +8 | +0.7% | 61,400 |
2018/08/07 | 1,149 | 1,161 | 1,137 | 1,142 | -3 | -0.3% | 51,300 |
2018/08/06 | 1,145 | 1,157 | 1,138 | 1,145 | +1 | +0.1% | 68,300 |
2018/08/03 | 1,144 | 1,150 | 1,137 | 1,144 | -3 | -0.3% | 61,800 |
2018/08/02 | 1,160 | 1,160 | 1,135 | 1,147 | -6 | -0.5% | 85,800 |
2018/08/01 | 1,148 | 1,153 | 1,120 | 1,153 | +16 | +1.4% | 223,100 |
2018/07/31 | 1,168 | 1,180 | 1,125 | 1,137 | -109 | -8.7% | 434,500 |
2018/07/30 | 1,270 | 1,270 | 1,243 | 1,246 | -24 | -1.9% | 66,400 |
2018/07/27 | 1,275 | 1,275 | 1,245 | 1,270 | -2 | -0.2% | 53,100 |
2018/07/26 | 1,267 | 1,276 | 1,245 | 1,272 | +4 | +0.3% | 64,600 |
2018/07/25 | 1,297 | 1,297 | 1,262 | 1,268 | -26 | -2% | 74,600 |
2018/07/24 | 1,268 | 1,299 | 1,261 | 1,294 | +23 | +1.8% | 91,200 |
2018/07/23 | 1,271 | 1,284 | 1,261 | 1,271 | -14 | -1.1% | 84,700 |
2018/07/20 | 1,239 | 1,303 | 1,233 | 1,285 | +94 | +7.9% | 287,400 |
2018/07/19 | 1,221 | 1,226 | 1,188 | 1,191 | -20 | -1.7% | 71,400 |
2018/07/18 | 1,173 | 1,211 | 1,173 | 1,211 | +40 | +3.4% | 66,700 |
2018/07/17 | 1,200 | 1,212 | 1,163 | 1,171 | -13 | -1.1% | 116,200 |
2018/07/13 | 1,182 | 1,204 | 1,182 | 1,184 | -1 | -0.1% | 79,300 |
2018/07/12 | 1,136 | 1,195 | 1,136 | 1,185 | +35 | +3% | 96,900 |
2018/07/11 | 1,174 | 1,174 | 1,131 | 1,150 | -10 | -0.9% | 49,500 |
2018/07/10 | 1,175 | 1,185 | 1,157 | 1,160 | -11 | -0.9% | 57,400 |
2018/07/09 | 1,139 | 1,173 | 1,126 | 1,171 | +17 | +1.5% | 127,300 |
2018/07/06 | 1,120 | 1,158 | 1,112 | 1,154 | +33 | +2.9% | 96,300 |
2018/07/05 | 1,169 | 1,181 | 1,117 | 1,121 | -48 | -4.1% | 124,100 |
2018/07/04 | 1,168 | 1,197 | 1,159 | 1,169 | +4 | +0.3% | 99,200 |
2018/07/03 | 1,200 | 1,202 | 1,150 | 1,165 | -35 | -2.9% | 146,800 |
2018/07/02 | 1,239 | 1,239 | 1,200 | 1,200 | -18 | -1.5% | 83,300 |
2018/06/29 | 1,216 | 1,224 | 1,207 | 1,218 | +14 | +1.2% | 61,500 |
2018/06/28 | 1,243 | 1,244 | 1,202 | 1,204 | -39 | -3.1% | 111,500 |
1501~
1550
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「J・TEC」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 |
---|---|---|---|---|---|---|---|---|
J・TEC | 50,000円 | +17.1% | -16.3% | 0.00% | 233.64倍 | 3.47倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。TOBで21年、帝人の傘下に |
サイバダイン | 18,700円 | - | - | - | - | 0.61倍 |
|
ロボットスーツ「HAL」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
Vテクノロジー | 237,300円 | +25.9% | +25.9% | 3.37% | 22.41倍 | 0.65倍 |
|
液晶、有機ELディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
セルシード | 51,100円 | -10.5% | - | 0.00% | - | 8.45倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
助川電 | 279,000円 | +4.4% | +33.7% | 1.15% | 27.23倍 | 3.86倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。MIケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム