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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,166 | 1,180 | 1,161 | 1,163 | -7 | -0.6% | 22,800 |
| 2017/09/21 | 1,179 | 1,183 | 1,161 | 1,170 | -5 | -0.4% | 36,400 |
| 2017/09/20 | 1,168 | 1,175 | 1,155 | 1,175 | +3 | +0.3% | 40,500 |
| 2017/09/19 | 1,159 | 1,174 | 1,159 | 1,172 | +26 | +2.3% | 58,800 |
| 2017/09/15 | 1,130 | 1,146 | 1,130 | 1,146 | +12 | +1.1% | 16,800 |
| 2017/09/14 | 1,141 | 1,151 | 1,134 | 1,134 | -6 | -0.5% | 21,700 |
| 2017/09/13 | 1,140 | 1,144 | 1,136 | 1,140 | -2 | -0.2% | 19,100 |
| 2017/09/12 | 1,145 | 1,145 | 1,135 | 1,142 | +10 | +0.9% | 29,000 |
| 2017/09/11 | 1,123 | 1,139 | 1,123 | 1,132 | +12 | +1.1% | 18,200 |
| 2017/09/08 | 1,125 | 1,137 | 1,118 | 1,120 | -15 | -1.3% | 57,700 |
| 2017/09/07 | 1,141 | 1,148 | 1,134 | 1,135 | -3 | -0.3% | 21,100 |
| 2017/09/06 | 1,131 | 1,147 | 1,127 | 1,138 | -3 | -0.3% | 37,300 |
| 2017/09/05 | 1,170 | 1,176 | 1,132 | 1,141 | -22 | -1.9% | 73,400 |
| 2017/09/04 | 1,189 | 1,189 | 1,163 | 1,163 | -35 | -2.9% | 45,200 |
| 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 |
1751～
1800
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
