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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,315 | 1,372 | 1,311 | 1,361 | +37 | +2.8% | 118,300 |
| 2018/01/30 | 1,332 | 1,352 | 1,305 | 1,324 | -7 | -0.5% | 89,300 |
| 2018/01/29 | 1,353 | 1,369 | 1,325 | 1,331 | -15 | -1.1% | 61,100 |
| 2018/01/26 | 1,389 | 1,389 | 1,346 | 1,346 | -44 | -3.2% | 94,300 |
| 2018/01/25 | 1,374 | 1,397 | 1,367 | 1,390 | +4 | +0.3% | 136,100 |
| 2018/01/24 | 1,328 | 1,393 | 1,326 | 1,386 | +58 | +4.4% | 260,300 |
| 2018/01/23 | 1,340 | 1,370 | 1,318 | 1,328 | -2 | -0.2% | 156,300 |
| 2018/01/22 | 1,298 | 1,338 | 1,292 | 1,330 | +50 | +3.9% | 70,200 |
| 2018/01/19 | 1,301 | 1,312 | 1,276 | 1,280 | -20 | -1.5% | 67,000 |
| 2018/01/18 | 1,298 | 1,328 | 1,293 | 1,300 | ±0 | ±0% | 78,800 |
| 2018/01/17 | 1,331 | 1,331 | 1,296 | 1,300 | -38 | -2.8% | 152,400 |
| 2018/01/16 | 1,410 | 1,410 | 1,328 | 1,338 | -62 | -4.4% | 204,700 |
| 2018/01/15 | 1,370 | 1,408 | 1,359 | 1,400 | +41 | +3% | 160,500 |
| 2018/01/12 | 1,338 | 1,367 | 1,335 | 1,359 | +22 | +1.6% | 128,200 |
| 2018/01/11 | 1,298 | 1,338 | 1,294 | 1,337 | +39 | +3% | 131,300 |
| 2018/01/10 | 1,274 | 1,309 | 1,270 | 1,298 | +36 | +2.9% | 155,200 |
| 2018/01/09 | 1,250 | 1,269 | 1,239 | 1,262 | +10 | +0.8% | 67,400 |
| 2018/01/05 | 1,241 | 1,255 | 1,236 | 1,252 | +8 | +0.6% | 36,500 |
| 2018/01/04 | 1,226 | 1,246 | 1,226 | 1,244 | +18 | +1.5% | 47,800 |
| 2017/12/29 | 1,215 | 1,229 | 1,213 | 1,226 | +4 | +0.3% | 37,100 |
| 2017/12/28 | 1,228 | 1,231 | 1,212 | 1,222 | ±0 | ±0% | 33,700 |
| 2017/12/27 | 1,222 | 1,241 | 1,214 | 1,222 | +2 | +0.2% | 65,200 |
| 2017/12/26 | 1,214 | 1,236 | 1,205 | 1,220 | +2 | +0.2% | 132,600 |
| 2017/12/25 | 1,243 | 1,243 | 1,218 | 1,218 | -27 | -2.2% | 94,600 |
| 2017/12/22 | 1,237 | 1,246 | 1,230 | 1,245 | +3 | +0.2% | 99,800 |
| 2017/12/21 | 1,246 | 1,248 | 1,231 | 1,242 | -8 | -0.6% | 45,500 |
| 2017/12/20 | 1,245 | 1,250 | 1,236 | 1,250 | +5 | +0.4% | 66,900 |
| 2017/12/19 | 1,266 | 1,266 | 1,245 | 1,245 | -17 | -1.3% | 50,700 |
| 2017/12/18 | 1,262 | 1,267 | 1,254 | 1,262 | ±0 | ±0% | 38,200 |
| 2017/12/15 | 1,261 | 1,275 | 1,261 | 1,262 | -7 | -0.6% | 60,500 |
| 2017/12/14 | 1,250 | 1,269 | 1,250 | 1,269 | +15 | +1.2% | 58,200 |
| 2017/12/13 | 1,262 | 1,266 | 1,250 | 1,254 | -12 | -0.9% | 40,300 |
| 2017/12/12 | 1,270 | 1,275 | 1,249 | 1,266 | -5 | -0.4% | 49,700 |
| 2017/12/11 | 1,244 | 1,271 | 1,244 | 1,271 | +21 | +1.7% | 46,400 |
| 2017/12/08 | 1,250 | 1,262 | 1,233 | 1,250 | +3 | +0.2% | 65,700 |
| 2017/12/07 | 1,252 | 1,276 | 1,247 | 1,247 | +11 | +0.9% | 50,600 |
| 2017/12/06 | 1,278 | 1,278 | 1,236 | 1,236 | -38 | -3% | 56,600 |
| 2017/12/05 | 1,293 | 1,293 | 1,249 | 1,274 | -22 | -1.7% | 79,400 |
| 2017/12/04 | 1,289 | 1,307 | 1,285 | 1,296 | +7 | +0.5% | 43,000 |
| 2017/12/01 | 1,291 | 1,295 | 1,278 | 1,289 | +8 | +0.6% | 36,700 |
| 2017/11/30 | 1,302 | 1,305 | 1,281 | 1,281 | -20 | -1.5% | 70,500 |
| 2017/11/29 | 1,315 | 1,324 | 1,292 | 1,301 | -8 | -0.6% | 57,800 |
| 2017/11/28 | 1,330 | 1,332 | 1,307 | 1,309 | -18 | -1.4% | 33,900 |
| 2017/11/27 | 1,340 | 1,340 | 1,325 | 1,327 | -1 | -0.1% | 43,000 |
| 2017/11/24 | 1,330 | 1,336 | 1,312 | 1,328 | -12 | -0.9% | 62,800 |
| 2017/11/22 | 1,367 | 1,383 | 1,340 | 1,340 | -10 | -0.7% | 103,000 |
| 2017/11/21 | 1,315 | 1,350 | 1,307 | 1,350 | +35 | +2.7% | 113,100 |
| 2017/11/20 | 1,300 | 1,338 | 1,299 | 1,315 | +20 | +1.5% | 125,300 |
| 2017/11/17 | 1,294 | 1,302 | 1,263 | 1,295 | +1 | +0.1% | 76,800 |
| 2017/11/16 | 1,267 | 1,299 | 1,267 | 1,294 | +10 | +0.8% | 52,200 |
1651～
1700
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
