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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,729 | 1,741 | 1,673 | 1,707 | -20 | -1.2% | 167,100 |
| 2018/04/12 | 1,694 | 1,769 | 1,694 | 1,727 | +22 | +1.3% | 199,200 |
| 2018/04/11 | 1,770 | 1,782 | 1,687 | 1,705 | -59 | -3.3% | 311,500 |
| 2018/04/10 | 1,750 | 1,772 | 1,736 | 1,764 | -5 | -0.3% | 197,900 |
| 2018/04/09 | 1,823 | 1,824 | 1,733 | 1,769 | -57 | -3.1% | 303,300 |
| 2018/04/06 | 1,800 | 1,872 | 1,790 | 1,826 | +23 | +1.3% | 330,500 |
| 2018/04/05 | 1,918 | 1,931 | 1,770 | 1,803 | -103 | -5.4% | 462,000 |
| 2018/04/04 | 1,948 | 1,974 | 1,873 | 1,906 | -9 | -0.5% | 325,200 |
| 2018/04/03 | 1,867 | 1,937 | 1,840 | 1,915 | +29 | +1.5% | 370,600 |
| 2018/04/02 | 1,810 | 1,930 | 1,807 | 1,886 | +79 | +4.4% | 483,000 |
| 2018/03/30 | 1,860 | 1,865 | 1,760 | 1,807 | -29 | -1.6% | 417,700 |
| 2018/03/29 | 1,750 | 1,845 | 1,708 | 1,836 | +121 | +7.1% | 589,200 |
| 2018/03/28 | 1,684 | 1,758 | 1,680 | 1,715 | +14 | +0.8% | 288,700 |
| 2018/03/27 | 1,670 | 1,743 | 1,656 | 1,701 | +52 | +3.2% | 335,500 |
| 2018/03/26 | 1,658 | 1,690 | 1,601 | 1,649 | -25 | -1.5% | 249,900 |
| 2018/03/23 | 1,613 | 1,733 | 1,605 | 1,674 | -16 | -0.9% | 605,000 |
| 2018/03/22 | 1,584 | 1,700 | 1,584 | 1,690 | +107 | +6.8% | 644,700 |
| 2018/03/20 | 1,557 | 1,610 | 1,550 | 1,583 | -14 | -0.9% | 168,400 |
| 2018/03/19 | 1,620 | 1,648 | 1,511 | 1,597 | -9 | -0.6% | 399,800 |
| 2018/03/16 | 1,570 | 1,635 | 1,542 | 1,606 | +67 | +4.4% | 612,400 |
| 2018/03/15 | 1,588 | 1,648 | 1,525 | 1,539 | +91 | +6.3% | 1,144,700 |
| 2018/03/14 | 1,411 | 1,448 | 1,398 | 1,448 | +28 | +2% | 188,600 |
| 2018/03/13 | 1,365 | 1,424 | 1,365 | 1,420 | +50 | +3.6% | 178,300 |
| 2018/03/12 | 1,385 | 1,388 | 1,355 | 1,370 | -6 | -0.4% | 49,000 |
| 2018/03/09 | 1,383 | 1,400 | 1,360 | 1,376 | -13 | -0.9% | 64,500 |
| 2018/03/08 | 1,343 | 1,398 | 1,343 | 1,389 | +46 | +3.4% | 95,000 |
| 2018/03/07 | 1,345 | 1,361 | 1,326 | 1,343 | +2 | +0.1% | 52,900 |
| 2018/03/06 | 1,349 | 1,355 | 1,337 | 1,341 | +8 | +0.6% | 58,000 |
| 2018/03/05 | 1,368 | 1,376 | 1,320 | 1,333 | -27 | -2% | 86,900 |
| 2018/03/02 | 1,333 | 1,369 | 1,326 | 1,360 | +3 | +0.2% | 66,500 |
| 2018/03/01 | 1,380 | 1,380 | 1,351 | 1,357 | -31 | -2.2% | 42,600 |
| 2018/02/28 | 1,350 | 1,404 | 1,347 | 1,388 | +20 | +1.5% | 79,200 |
| 2018/02/27 | 1,408 | 1,408 | 1,366 | 1,368 | -36 | -2.6% | 56,800 |
| 2018/02/26 | 1,405 | 1,410 | 1,394 | 1,404 | +1 | +0.1% | 68,800 |
| 2018/02/23 | 1,386 | 1,403 | 1,378 | 1,403 | +22 | +1.6% | 51,900 |
| 2018/02/22 | 1,394 | 1,394 | 1,357 | 1,381 | -19 | -1.4% | 55,700 |
| 2018/02/21 | 1,376 | 1,410 | 1,371 | 1,400 | +17 | +1.2% | 61,200 |
| 2018/02/20 | 1,359 | 1,418 | 1,351 | 1,383 | +33 | +2.4% | 155,200 |
| 2018/02/19 | 1,368 | 1,368 | 1,348 | 1,350 | +1 | +0.1% | 43,400 |
| 2018/02/16 | 1,329 | 1,349 | 1,319 | 1,349 | +50 | +3.8% | 82,500 |
| 2018/02/15 | 1,285 | 1,313 | 1,276 | 1,299 | +25 | +2% | 55,000 |
| 2018/02/14 | 1,299 | 1,306 | 1,251 | 1,274 | -15 | -1.2% | 84,600 |
| 2018/02/13 | 1,346 | 1,360 | 1,289 | 1,289 | -37 | -2.8% | 102,300 |
| 2018/02/09 | 1,312 | 1,355 | 1,308 | 1,326 | -50 | -3.6% | 109,800 |
| 2018/02/08 | 1,324 | 1,397 | 1,316 | 1,376 | +68 | +5.2% | 218,600 |
| 2018/02/07 | 1,339 | 1,359 | 1,300 | 1,308 | +7 | +0.5% | 152,500 |
| 2018/02/06 | 1,303 | 1,330 | 1,262 | 1,301 | -78 | -5.7% | 204,100 |
| 2018/02/05 | 1,371 | 1,405 | 1,364 | 1,379 | -43 | -3% | 109,500 |
| 2018/02/02 | 1,433 | 1,443 | 1,402 | 1,422 | -27 | -1.9% | 138,800 |
| 2018/02/01 | 1,373 | 1,449 | 1,371 | 1,449 | +88 | +6.5% | 324,400 |
1601～
1650
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
