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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,280 | 1,300 | 1,265 | 1,290 | +15 | +1.2% | 54,800 |
| 2017/04/06 | 1,305 | 1,306 | 1,251 | 1,275 | -40 | -3% | 131,500 |
| 2017/04/05 | 1,303 | 1,320 | 1,302 | 1,315 | +20 | +1.5% | 33,100 |
| 2017/04/04 | 1,339 | 1,342 | 1,286 | 1,295 | -45 | -3.4% | 103,000 |
| 2017/04/03 | 1,347 | 1,361 | 1,335 | 1,340 | -6 | -0.4% | 38,500 |
| 2017/03/31 | 1,350 | 1,362 | 1,345 | 1,346 | ±0 | ±0% | 39,600 |
| 2017/03/30 | 1,365 | 1,380 | 1,334 | 1,346 | -19 | -1.4% | 50,800 |
| 2017/03/29 | 1,337 | 1,371 | 1,337 | 1,365 | +31 | +2.3% | 66,500 |
| 2017/03/28 | 1,315 | 1,355 | 1,314 | 1,334 | +24 | +1.8% | 67,400 |
| 2017/03/27 | 1,333 | 1,335 | 1,309 | 1,310 | -26 | -1.9% | 69,700 |
| 2017/03/24 | 1,330 | 1,339 | 1,325 | 1,336 | +16 | +1.2% | 95,900 |
| 2017/03/23 | 1,400 | 1,401 | 1,320 | 1,320 | -46 | -3.4% | 310,600 |
| 2017/03/22 | 1,349 | 1,374 | 1,349 | 1,366 | -18 | -1.3% | 70,000 |
| 2017/03/21 | 1,360 | 1,386 | 1,351 | 1,384 | +25 | +1.8% | 66,600 |
| 2017/03/17 | 1,356 | 1,363 | 1,350 | 1,359 | -4 | -0.3% | 42,800 |
| 2017/03/16 | 1,367 | 1,376 | 1,351 | 1,363 | +8 | +0.6% | 47,600 |
| 2017/03/15 | 1,376 | 1,385 | 1,345 | 1,355 | -33 | -2.4% | 95,700 |
| 2017/03/14 | 1,382 | 1,388 | 1,365 | 1,388 | +7 | +0.5% | 66,900 |
| 2017/03/13 | 1,385 | 1,416 | 1,369 | 1,381 | -12 | -0.9% | 90,400 |
| 2017/03/10 | 1,363 | 1,406 | 1,360 | 1,393 | +56 | +4.2% | 184,700 |
| 2017/03/09 | 1,330 | 1,345 | 1,328 | 1,337 | +10 | +0.8% | 31,900 |
| 2017/03/08 | 1,318 | 1,350 | 1,310 | 1,327 | +15 | +1.1% | 77,300 |
| 2017/03/07 | 1,330 | 1,330 | 1,312 | 1,312 | -15 | -1.1% | 35,200 |
| 2017/03/06 | 1,331 | 1,339 | 1,327 | 1,327 | -6 | -0.5% | 21,200 |
| 2017/03/03 | 1,346 | 1,348 | 1,332 | 1,333 | -14 | -1% | 33,800 |
| 2017/03/02 | 1,359 | 1,360 | 1,342 | 1,347 | -11 | -0.8% | 48,900 |
| 2017/03/01 | 1,341 | 1,360 | 1,327 | 1,358 | +14 | +1% | 74,600 |
| 2017/02/28 | 1,358 | 1,362 | 1,336 | 1,344 | ±0 | ±0% | 56,600 |
| 2017/02/27 | 1,333 | 1,355 | 1,332 | 1,344 | +9 | +0.7% | 47,500 |
| 2017/02/24 | 1,324 | 1,353 | 1,324 | 1,335 | +11 | +0.8% | 63,300 |
| 2017/02/23 | 1,316 | 1,333 | 1,313 | 1,324 | +1 | +0.1% | 37,800 |
| 2017/02/22 | 1,316 | 1,329 | 1,311 | 1,323 | +6 | +0.5% | 58,500 |
| 2017/02/21 | 1,314 | 1,324 | 1,311 | 1,317 | +1 | +0.1% | 38,400 |
| 2017/02/20 | 1,313 | 1,326 | 1,308 | 1,316 | +11 | +0.8% | 63,800 |
| 2017/02/17 | 1,322 | 1,322 | 1,305 | 1,305 | -3 | -0.2% | 52,400 |
| 2017/02/16 | 1,312 | 1,316 | 1,305 | 1,308 | -3 | -0.2% | 53,800 |
| 2017/02/15 | 1,322 | 1,326 | 1,303 | 1,311 | +6 | +0.5% | 45,400 |
| 2017/02/14 | 1,326 | 1,333 | 1,305 | 1,305 | -15 | -1.1% | 78,900 |
| 2017/02/13 | 1,311 | 1,326 | 1,306 | 1,320 | +19 | +1.5% | 44,800 |
| 2017/02/10 | 1,293 | 1,318 | 1,282 | 1,301 | +27 | +2.1% | 62,500 |
| 2017/02/09 | 1,288 | 1,302 | 1,271 | 1,274 | -14 | -1.1% | 97,000 |
| 2017/02/08 | 1,306 | 1,317 | 1,288 | 1,288 | -12 | -0.9% | 95,300 |
| 2017/02/07 | 1,300 | 1,310 | 1,287 | 1,300 | -5 | -0.4% | 104,600 |
| 2017/02/06 | 1,328 | 1,330 | 1,298 | 1,305 | -23 | -1.7% | 117,200 |
| 2017/02/03 | 1,347 | 1,355 | 1,325 | 1,328 | -22 | -1.6% | 112,500 |
| 2017/02/02 | 1,384 | 1,386 | 1,342 | 1,350 | -4 | -0.3% | 140,400 |
| 2017/02/01 | 1,366 | 1,393 | 1,351 | 1,354 | -16 | -1.2% | 107,800 |
| 2017/01/31 | 1,439 | 1,440 | 1,365 | 1,370 | -118 | -7.9% | 284,100 |
| 2017/01/30 | 1,495 | 1,497 | 1,450 | 1,488 | -3 | -0.2% | 62,700 |
| 2017/01/27 | 1,487 | 1,494 | 1,470 | 1,491 | -4 | -0.3% | 48,100 |
1851～
1900
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
