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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,195 | 1,202 | 1,195 | 1,198 | +1 | +0.1% | 32,300 |
| 2017/08/31 | 1,201 | 1,206 | 1,188 | 1,197 | +8 | +0.7% | 40,200 |
| 2017/08/30 | 1,183 | 1,192 | 1,182 | 1,189 | +8 | +0.7% | 28,000 |
| 2017/08/29 | 1,178 | 1,185 | 1,172 | 1,181 | -5 | -0.4% | 19,400 |
| 2017/08/28 | 1,179 | 1,195 | 1,175 | 1,186 | +9 | +0.8% | 39,400 |
| 2017/08/25 | 1,182 | 1,184 | 1,173 | 1,177 | +4 | +0.3% | 20,500 |
| 2017/08/24 | 1,177 | 1,188 | 1,170 | 1,173 | -8 | -0.7% | 37,400 |
| 2017/08/23 | 1,200 | 1,200 | 1,177 | 1,181 | -19 | -1.6% | 44,700 |
| 2017/08/22 | 1,156 | 1,200 | 1,156 | 1,200 | +41 | +3.5% | 65,400 |
| 2017/08/21 | 1,154 | 1,161 | 1,153 | 1,159 | +5 | +0.4% | 32,300 |
| 2017/08/18 | 1,174 | 1,174 | 1,152 | 1,154 | -22 | -1.9% | 50,000 |
| 2017/08/17 | 1,184 | 1,184 | 1,172 | 1,176 | -6 | -0.5% | 33,800 |
| 2017/08/16 | 1,150 | 1,182 | 1,150 | 1,182 | +28 | +2.4% | 109,400 |
| 2017/08/15 | 1,133 | 1,160 | 1,130 | 1,154 | +21 | +1.9% | 54,900 |
| 2017/08/14 | 1,152 | 1,153 | 1,123 | 1,133 | -28 | -2.4% | 91,400 |
| 2017/08/10 | 1,179 | 1,183 | 1,155 | 1,161 | -22 | -1.9% | 65,100 |
| 2017/08/09 | 1,199 | 1,199 | 1,179 | 1,183 | -15 | -1.3% | 60,500 |
| 2017/08/08 | 1,198 | 1,199 | 1,195 | 1,198 | -2 | -0.2% | 26,000 |
| 2017/08/07 | 1,200 | 1,202 | 1,192 | 1,200 | +7 | +0.6% | 30,000 |
| 2017/08/04 | 1,193 | 1,197 | 1,191 | 1,193 | -5 | -0.4% | 36,600 |
| 2017/08/03 | 1,209 | 1,209 | 1,193 | 1,198 | -5 | -0.4% | 45,800 |
| 2017/08/02 | 1,200 | 1,204 | 1,196 | 1,203 | +3 | +0.3% | 56,500 |
| 2017/08/01 | 1,216 | 1,216 | 1,197 | 1,200 | -18 | -1.5% | 90,800 |
| 2017/07/31 | 1,230 | 1,230 | 1,212 | 1,218 | -2 | -0.2% | 65,500 |
| 2017/07/28 | 1,222 | 1,228 | 1,215 | 1,220 | +3 | +0.2% | 60,800 |
| 2017/07/27 | 1,222 | 1,234 | 1,217 | 1,217 | -4 | -0.3% | 47,400 |
| 2017/07/26 | 1,226 | 1,227 | 1,221 | 1,221 | -5 | -0.4% | 35,100 |
| 2017/07/25 | 1,225 | 1,230 | 1,220 | 1,226 | -7 | -0.6% | 35,600 |
| 2017/07/24 | 1,238 | 1,238 | 1,226 | 1,233 | -6 | -0.5% | 48,200 |
| 2017/07/21 | 1,226 | 1,239 | 1,218 | 1,239 | +20 | +1.6% | 56,000 |
| 2017/07/20 | 1,220 | 1,224 | 1,217 | 1,219 | +3 | +0.2% | 51,700 |
| 2017/07/19 | 1,210 | 1,216 | 1,201 | 1,216 | +6 | +0.5% | 103,700 |
| 2017/07/18 | 1,228 | 1,229 | 1,203 | 1,210 | -25 | -2% | 151,000 |
| 2017/07/14 | 1,233 | 1,257 | 1,229 | 1,235 | +3 | +0.2% | 130,000 |
| 2017/07/13 | 1,238 | 1,240 | 1,231 | 1,232 | +1 | +0.1% | 31,300 |
| 2017/07/12 | 1,235 | 1,238 | 1,229 | 1,231 | -8 | -0.6% | 36,400 |
| 2017/07/11 | 1,238 | 1,243 | 1,229 | 1,239 | +12 | +1% | 33,400 |
| 2017/07/10 | 1,228 | 1,235 | 1,226 | 1,227 | -1 | -0.1% | 44,200 |
| 2017/07/07 | 1,235 | 1,239 | 1,228 | 1,228 | -13 | -1% | 39,600 |
| 2017/07/06 | 1,246 | 1,250 | 1,233 | 1,241 | -3 | -0.2% | 50,800 |
| 2017/07/05 | 1,253 | 1,253 | 1,243 | 1,244 | -4 | -0.3% | 49,500 |
| 2017/07/04 | 1,280 | 1,280 | 1,245 | 1,248 | -22 | -1.7% | 63,200 |
| 2017/07/03 | 1,257 | 1,292 | 1,251 | 1,270 | +16 | +1.3% | 110,100 |
| 2017/06/30 | 1,259 | 1,265 | 1,252 | 1,254 | -14 | -1.1% | 52,100 |
| 2017/06/29 | 1,252 | 1,268 | 1,251 | 1,268 | +17 | +1.4% | 32,900 |
| 2017/06/28 | 1,267 | 1,267 | 1,251 | 1,251 | -19 | -1.5% | 53,800 |
| 2017/06/27 | 1,262 | 1,275 | 1,259 | 1,270 | +8 | +0.6% | 52,000 |
| 2017/06/26 | 1,266 | 1,275 | 1,262 | 1,262 | +2 | +0.2% | 34,000 |
| 2017/06/23 | 1,273 | 1,278 | 1,253 | 1,260 | -9 | -0.7% | 72,700 |
| 2017/06/22 | 1,266 | 1,269 | 1,260 | 1,269 | +6 | +0.5% | 53,000 |
1751～
1800
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
