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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,340 | 1,353 | 1,252 | 1,284 | -66 | -4.9% | 163,400 |
| 2017/11/14 | 1,343 | 1,368 | 1,340 | 1,350 | +12 | +0.9% | 134,100 |
| 2017/11/13 | 1,330 | 1,350 | 1,326 | 1,338 | +16 | +1.2% | 91,200 |
| 2017/11/10 | 1,281 | 1,335 | 1,281 | 1,322 | +25 | +1.9% | 126,200 |
| 2017/11/09 | 1,310 | 1,340 | 1,285 | 1,297 | -2 | -0.2% | 180,700 |
| 2017/11/08 | 1,292 | 1,299 | 1,265 | 1,299 | +37 | +2.9% | 120,000 |
| 2017/11/07 | 1,253 | 1,262 | 1,245 | 1,262 | -4 | -0.3% | 69,400 |
| 2017/11/06 | 1,290 | 1,293 | 1,259 | 1,266 | -31 | -2.4% | 79,700 |
| 2017/11/02 | 1,309 | 1,310 | 1,281 | 1,297 | -3 | -0.2% | 130,500 |
| 2017/11/01 | 1,248 | 1,300 | 1,248 | 1,300 | +52 | +4.2% | 270,400 |
| 2017/10/31 | 1,196 | 1,248 | 1,193 | 1,248 | +65 | +5.5% | 311,700 |
| 2017/10/30 | 1,164 | 1,188 | 1,164 | 1,183 | +21 | +1.8% | 57,700 |
| 2017/10/27 | 1,154 | 1,170 | 1,150 | 1,162 | +8 | +0.7% | 41,100 |
| 2017/10/26 | 1,157 | 1,168 | 1,153 | 1,154 | -3 | -0.3% | 33,600 |
| 2017/10/25 | 1,170 | 1,173 | 1,157 | 1,157 | -18 | -1.5% | 51,300 |
| 2017/10/24 | 1,183 | 1,185 | 1,163 | 1,175 | -7 | -0.6% | 61,800 |
| 2017/10/23 | 1,187 | 1,189 | 1,180 | 1,182 | ±0 | ±0% | 24,900 |
| 2017/10/20 | 1,182 | 1,187 | 1,172 | 1,182 | -4 | -0.3% | 46,600 |
| 2017/10/19 | 1,200 | 1,200 | 1,184 | 1,186 | -7 | -0.6% | 30,200 |
| 2017/10/18 | 1,200 | 1,200 | 1,188 | 1,193 | ±0 | ±0% | 28,900 |
| 2017/10/17 | 1,188 | 1,193 | 1,185 | 1,193 | ±0 | ±0% | 23,100 |
| 2017/10/16 | 1,200 | 1,204 | 1,188 | 1,193 | -12 | -1% | 36,800 |
| 2017/10/13 | 1,226 | 1,228 | 1,200 | 1,205 | -6 | -0.5% | 36,900 |
| 2017/10/12 | 1,191 | 1,211 | 1,191 | 1,211 | +18 | +1.5% | 42,300 |
| 2017/10/11 | 1,200 | 1,200 | 1,188 | 1,193 | +3 | +0.3% | 20,600 |
| 2017/10/10 | 1,192 | 1,192 | 1,179 | 1,190 | +2 | +0.2% | 32,400 |
| 2017/10/06 | 1,191 | 1,199 | 1,188 | 1,188 | -8 | -0.7% | 34,700 |
| 2017/10/05 | 1,211 | 1,211 | 1,194 | 1,196 | -17 | -1.4% | 40,100 |
| 2017/10/04 | 1,241 | 1,241 | 1,212 | 1,213 | -27 | -2.2% | 53,400 |
| 2017/10/03 | 1,224 | 1,241 | 1,222 | 1,240 | +16 | +1.3% | 75,300 |
| 2017/10/02 | 1,204 | 1,224 | 1,200 | 1,224 | +23 | +1.9% | 83,700 |
| 2017/09/29 | 1,182 | 1,202 | 1,182 | 1,201 | +6 | +0.5% | 65,400 |
| 2017/09/28 | 1,182 | 1,197 | 1,175 | 1,195 | +22 | +1.9% | 67,700 |
| 2017/09/27 | 1,157 | 1,176 | 1,157 | 1,173 | +13 | +1.1% | 12,400 |
| 2017/09/26 | 1,176 | 1,176 | 1,160 | 1,160 | -16 | -1.4% | 20,400 |
| 2017/09/25 | 1,161 | 1,176 | 1,161 | 1,176 | +13 | +1.1% | 37,900 |
1701～
1750
件表示中 / 3586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 | 49,500円 | +17.1% | -16.3% | 0.00% | 231.31倍 | 3.43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 | 18,800円 | - | - | 0.00% | - | 0.62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 | 231,900円 | +25.9% | +25.9% | 3.45% | 21.91倍 | 0.66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 | 56,500円 | -10.5% | - | 0.00% | - | 9.35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 |
| 日本ＭＤＭ | 61,700円 | +8.7% | +0.4% | 2.43% | 12.50倍 | 0.65倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
市場注目の銘柄
チャート関連のコラム
