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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,235 | 1,256 | 1,225 | 1,243 | +5 | +0.4% | 85,000 |
| 2018/06/26 | 1,244 | 1,255 | 1,228 | 1,238 | +9 | +0.7% | 77,200 |
| 2018/06/25 | 1,248 | 1,268 | 1,216 | 1,229 | -8 | -0.6% | 117,800 |
| 2018/06/22 | 1,277 | 1,285 | 1,235 | 1,237 | -39 | -3.1% | 212,800 |
| 2018/06/21 | 1,271 | 1,292 | 1,271 | 1,276 | +6 | +0.5% | 49,000 |
| 2018/06/20 | 1,244 | 1,270 | 1,225 | 1,270 | +15 | +1.2% | 139,400 |
| 2018/06/19 | 1,285 | 1,287 | 1,248 | 1,255 | -30 | -2.3% | 101,300 |
| 2018/06/18 | 1,315 | 1,317 | 1,273 | 1,285 | -36 | -2.7% | 118,800 |
| 2018/06/15 | 1,331 | 1,342 | 1,320 | 1,321 | -5 | -0.4% | 47,100 |
| 2018/06/14 | 1,365 | 1,365 | 1,325 | 1,326 | -33 | -2.4% | 50,000 |
| 2018/06/13 | 1,370 | 1,380 | 1,357 | 1,359 | -6 | -0.4% | 68,400 |
| 2018/06/12 | 1,331 | 1,369 | 1,328 | 1,365 | +38 | +2.9% | 63,600 |
| 2018/06/11 | 1,369 | 1,374 | 1,327 | 1,327 | -38 | -2.8% | 103,100 |
| 2018/06/08 | 1,314 | 1,370 | 1,314 | 1,365 | +46 | +3.5% | 112,500 |
| 2018/06/07 | 1,295 | 1,322 | 1,295 | 1,319 | +24 | +1.9% | 50,700 |
| 2018/06/06 | 1,292 | 1,314 | 1,278 | 1,295 | -5 | -0.4% | 83,000 |
| 2018/06/05 | 1,315 | 1,323 | 1,285 | 1,300 | -4 | -0.3% | 98,800 |
| 2018/06/04 | 1,325 | 1,326 | 1,296 | 1,304 | -24 | -1.8% | 99,700 |
| 2018/06/01 | 1,340 | 1,350 | 1,309 | 1,328 | -20 | -1.5% | 97,800 |
| 2018/05/31 | 1,341 | 1,373 | 1,332 | 1,348 | +3 | +0.2% | 118,800 |
| 2018/05/30 | 1,336 | 1,349 | 1,323 | 1,345 | -10 | -0.7% | 74,400 |
| 2018/05/29 | 1,388 | 1,398 | 1,347 | 1,355 | -33 | -2.4% | 132,100 |
| 2018/05/28 | 1,414 | 1,420 | 1,381 | 1,388 | -26 | -1.8% | 93,600 |
| 2018/05/25 | 1,440 | 1,444 | 1,401 | 1,414 | -33 | -2.3% | 114,500 |
| 2018/05/24 | 1,475 | 1,484 | 1,445 | 1,447 | -33 | -2.2% | 97,000 |
| 2018/05/23 | 1,480 | 1,495 | 1,464 | 1,480 | +9 | +0.6% | 95,400 |
| 2018/05/22 | 1,481 | 1,488 | 1,461 | 1,471 | -3 | -0.2% | 81,400 |
| 2018/05/21 | 1,466 | 1,482 | 1,460 | 1,474 | +22 | +1.5% | 67,100 |
| 2018/05/18 | 1,469 | 1,476 | 1,432 | 1,452 | -15 | -1% | 146,100 |
| 2018/05/17 | 1,520 | 1,524 | 1,464 | 1,467 | +7 | +0.5% | 186,400 |
| 2018/05/16 | 1,451 | 1,478 | 1,439 | 1,460 | +9 | +0.6% | 80,400 |
| 2018/05/15 | 1,477 | 1,483 | 1,437 | 1,451 | -24 | -1.6% | 116,000 |
| 2018/05/14 | 1,463 | 1,490 | 1,457 | 1,475 | +20 | +1.4% | 97,400 |
| 2018/05/11 | 1,471 | 1,476 | 1,443 | 1,455 | -16 | -1.1% | 130,900 |
| 2018/05/10 | 1,513 | 1,518 | 1,468 | 1,471 | -48 | -3.2% | 134,600 |
| 2018/05/09 | 1,540 | 1,540 | 1,500 | 1,519 | +1 | +0.1% | 135,000 |
| 2018/05/08 | 1,490 | 1,545 | 1,475 | 1,518 | +26 | +1.7% | 105,900 |
| 2018/05/07 | 1,520 | 1,529 | 1,486 | 1,492 | -22 | -1.5% | 100,900 |
| 2018/05/02 | 1,501 | 1,519 | 1,490 | 1,514 | +29 | +2% | 88,400 |
| 2018/05/01 | 1,506 | 1,520 | 1,465 | 1,485 | -39 | -2.6% | 158,800 |
| 2018/04/27 | 1,580 | 1,602 | 1,507 | 1,524 | -93 | -5.8% | 332,500 |
| 2018/04/26 | 1,611 | 1,617 | 1,581 | 1,617 | +14 | +0.9% | 183,800 |
| 2018/04/25 | 1,600 | 1,620 | 1,585 | 1,603 | +3 | +0.2% | 200,700 |
| 2018/04/24 | 1,612 | 1,625 | 1,590 | 1,600 | -12 | -0.7% | 185,500 |
| 2018/04/23 | 1,644 | 1,653 | 1,595 | 1,612 | -33 | -2% | 175,700 |
| 2018/04/20 | 1,666 | 1,678 | 1,642 | 1,645 | -24 | -1.4% | 209,400 |
| 2018/04/19 | 1,695 | 1,700 | 1,645 | 1,669 | -21 | -1.2% | 128,300 |
| 2018/04/18 | 1,665 | 1,704 | 1,653 | 1,690 | +65 | +4% | 189,300 |
| 2018/04/17 | 1,627 | 1,642 | 1,570 | 1,625 | -36 | -2.2% | 238,400 |
| 2018/04/16 | 1,700 | 1,735 | 1,649 | 1,661 | -46 | -2.7% | 204,000 |
1551～
1600
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
