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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 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 |
2016/12/01 | 1,324 | 1,358 | 1,314 | 1,323 | +3 | +0.2% | 141,700 |
2016/11/30 | 1,330 | 1,332 | 1,299 | 1,320 | -10 | -0.8% | 38,000 |
2016/11/29 | 1,308 | 1,330 | 1,301 | 1,330 | +27 | +2.1% | 59,200 |
2016/11/28 | 1,294 | 1,306 | 1,282 | 1,303 | +24 | +1.9% | 44,900 |
2016/11/25 | 1,296 | 1,303 | 1,270 | 1,279 | -17 | -1.3% | 96,000 |
2016/11/24 | 1,271 | 1,305 | 1,265 | 1,296 | +18 | +1.4% | 115,100 |
2016/11/22 | 1,271 | 1,283 | 1,265 | 1,278 | +2 | +0.2% | 36,900 |
2016/11/21 | 1,290 | 1,292 | 1,276 | 1,276 | -5 | -0.4% | 17,100 |
2016/11/18 | 1,284 | 1,293 | 1,267 | 1,281 | -2 | -0.2% | 28,000 |
2016/11/17 | 1,264 | 1,285 | 1,261 | 1,283 | +21 | +1.7% | 25,700 |
2016/11/16 | 1,269 | 1,276 | 1,257 | 1,262 | -10 | -0.8% | 65,900 |
2016/11/15 | 1,260 | 1,295 | 1,259 | 1,272 | +17 | +1.4% | 23,400 |
2016/11/14 | 1,266 | 1,275 | 1,255 | 1,255 | +1 | +0.1% | 44,700 |
2016/11/11 | 1,289 | 1,299 | 1,250 | 1,254 | -46 | -3.5% | 67,700 |
1901~
1950
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