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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 1,485 | 1,500 | 1,480 | 1,495 | +17 | +1.2% | 56,500 |
2017/01/25 | 1,488 | 1,498 | 1,455 | 1,478 | -2 | -0.1% | 92,300 |
2017/01/24 | 1,483 | 1,485 | 1,465 | 1,480 | -5 | -0.3% | 40,100 |
2017/01/23 | 1,486 | 1,500 | 1,472 | 1,485 | -6 | -0.4% | 37,700 |
2017/01/20 | 1,494 | 1,504 | 1,488 | 1,491 | -13 | -0.9% | 41,300 |
2017/01/19 | 1,512 | 1,514 | 1,491 | 1,504 | +13 | +0.9% | 35,100 |
2017/01/18 | 1,480 | 1,507 | 1,473 | 1,491 | -6 | -0.4% | 47,200 |
2017/01/17 | 1,509 | 1,509 | 1,475 | 1,497 | -12 | -0.8% | 58,000 |
2017/01/16 | 1,520 | 1,553 | 1,500 | 1,509 | -15 | -1% | 55,000 |
2017/01/13 | 1,483 | 1,524 | 1,483 | 1,524 | +19 | +1.3% | 65,000 |
2017/01/12 | 1,515 | 1,525 | 1,480 | 1,505 | -20 | -1.3% | 136,500 |
2017/01/11 | 1,550 | 1,559 | 1,525 | 1,525 | -35 | -2.2% | 97,600 |
2017/01/10 | 1,539 | 1,596 | 1,537 | 1,560 | +21 | +1.4% | 156,000 |
2017/01/06 | 1,500 | 1,552 | 1,500 | 1,539 | +45 | +3% | 228,600 |
2017/01/05 | 1,500 | 1,500 | 1,485 | 1,494 | -2 | -0.1% | 62,800 |
2017/01/04 | 1,448 | 1,503 | 1,448 | 1,496 | +47 | +3.2% | 118,500 |
2016/12/30 | 1,447 | 1,460 | 1,440 | 1,449 | +8 | +0.6% | 60,900 |
2016/12/29 | 1,438 | 1,451 | 1,421 | 1,441 | -10 | -0.7% | 56,500 |
2016/12/28 | 1,402 | 1,456 | 1,402 | 1,451 | +44 | +3.1% | 98,100 |
2016/12/27 | 1,404 | 1,420 | 1,393 | 1,407 | -2 | -0.1% | 43,400 |
2016/12/26 | 1,370 | 1,412 | 1,370 | 1,409 | +43 | +3.1% | 103,700 |
2016/12/22 | 1,364 | 1,376 | 1,355 | 1,366 | -5 | -0.4% | 60,600 |
2016/12/21 | 1,383 | 1,384 | 1,368 | 1,371 | -11 | -0.8% | 98,400 |
2016/12/20 | 1,384 | 1,400 | 1,376 | 1,382 | -6 | -0.4% | 43,600 |
2016/12/19 | 1,400 | 1,400 | 1,362 | 1,388 | -16 | -1.1% | 66,400 |
2016/12/16 | 1,409 | 1,437 | 1,376 | 1,404 | -16 | -1.1% | 196,400 |
2016/12/15 | 1,350 | 1,488 | 1,342 | 1,420 | +69 | +5.1% | 756,400 |
2016/12/14 | 1,350 | 1,359 | 1,339 | 1,351 | -4 | -0.3% | 58,400 |
2016/12/13 | 1,334 | 1,360 | 1,328 | 1,355 | +27 | +2% | 96,500 |
2016/12/12 | 1,330 | 1,343 | 1,318 | 1,328 | +14 | +1.1% | 82,800 |
2016/12/09 | 1,289 | 1,315 | 1,285 | 1,314 | +20 | +1.5% | 62,100 |
2016/12/08 | 1,300 | 1,305 | 1,280 | 1,294 | -13 | -1% | 89,500 |
2016/12/07 | 1,326 | 1,326 | 1,296 | 1,307 | -14 | -1.1% | 60,300 |
2016/12/06 | 1,311 | 1,334 | 1,311 | 1,321 | +11 | +0.8% | 35,400 |
2016/12/05 | 1,321 | 1,333 | 1,303 | 1,310 | -5 | -0.4% | 34,700 |
2016/12/02 | 1,315 | 1,327 | 1,301 | 1,315 | -8 | -0.6% | 69,300 |
1901~
1950
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