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 |
---|---|---|---|---|---|---|---|
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 |
2016/11/10 | 1,317 | 1,317 | 1,269 | 1,300 | +73 | +5.9% | 50,000 |
2016/11/09 | 1,294 | 1,305 | 1,201 | 1,227 | -73 | -5.6% | 91,700 |
2016/11/08 | 1,315 | 1,327 | 1,299 | 1,300 | -22 | -1.7% | 35,600 |
2016/11/07 | 1,292 | 1,328 | 1,285 | 1,322 | +37 | +2.9% | 37,500 |
2016/11/04 | 1,281 | 1,299 | 1,277 | 1,285 | -19 | -1.5% | 45,600 |
2016/11/02 | 1,322 | 1,327 | 1,290 | 1,304 | -39 | -2.9% | 78,400 |
2016/11/01 | 1,335 | 1,350 | 1,331 | 1,343 | -7 | -0.5% | 27,900 |
2016/10/31 | 1,321 | 1,357 | 1,315 | 1,350 | +35 | +2.7% | 64,800 |
2016/10/28 | 1,329 | 1,329 | 1,312 | 1,315 | -11 | -0.8% | 42,300 |
2016/10/27 | 1,310 | 1,338 | 1,308 | 1,326 | +18 | +1.4% | 38,100 |
2016/10/26 | 1,300 | 1,328 | 1,300 | 1,308 | +3 | +0.2% | 41,600 |
2016/10/25 | 1,339 | 1,340 | 1,299 | 1,305 | -41 | -3% | 60,400 |
2016/10/24 | 1,320 | 1,359 | 1,320 | 1,346 | +16 | +1.2% | 30,600 |
2016/10/21 | 1,320 | 1,336 | 1,320 | 1,330 | +1 | +0.1% | 36,900 |
2016/10/20 | 1,347 | 1,350 | 1,325 | 1,329 | -26 | -1.9% | 61,900 |
2016/10/19 | 1,300 | 1,367 | 1,300 | 1,355 | +54 | +4.2% | 101,900 |
2016/10/18 | 1,275 | 1,304 | 1,275 | 1,301 | +30 | +2.4% | 23,000 |
2016/10/17 | 1,273 | 1,273 | 1,260 | 1,271 | +7 | +0.6% | 14,200 |
2016/10/14 | 1,265 | 1,277 | 1,258 | 1,264 | -12 | -0.9% | 13,800 |
2016/10/13 | 1,263 | 1,281 | 1,252 | 1,276 | -1 | -0.1% | 40,300 |
2016/10/12 | 1,297 | 1,305 | 1,275 | 1,277 | -35 | -2.7% | 37,900 |
2016/10/11 | 1,307 | 1,316 | 1,293 | 1,312 | +5 | +0.4% | 28,300 |
2016/10/07 | 1,329 | 1,329 | 1,300 | 1,307 | -8 | -0.6% | 36,600 |
2016/10/06 | 1,329 | 1,336 | 1,308 | 1,315 | -4 | -0.3% | 40,100 |
2016/10/05 | 1,350 | 1,360 | 1,309 | 1,319 | -28 | -2.1% | 48,900 |
2016/10/04 | 1,382 | 1,385 | 1,347 | 1,347 | -35 | -2.5% | 50,500 |
2016/10/03 | 1,368 | 1,405 | 1,356 | 1,382 | +60 | +4.5% | 181,500 |
2016/09/30 | 1,321 | 1,336 | 1,316 | 1,322 | -25 | -1.9% | 51,300 |
2016/09/29 | 1,338 | 1,347 | 1,323 | 1,347 | +7 | +0.5% | 43,600 |
2016/09/28 | 1,320 | 1,344 | 1,310 | 1,340 | +17 | +1.3% | 53,200 |
2016/09/27 | 1,269 | 1,327 | 1,265 | 1,323 | +38 | +3% | 59,100 |
2016/09/26 | 1,275 | 1,301 | 1,267 | 1,285 | +10 | +0.8% | 32,200 |
2016/09/23 | 1,260 | 1,278 | 1,244 | 1,275 | +15 | +1.2% | 48,000 |
2016/09/21 | 1,255 | 1,270 | 1,241 | 1,260 | -11 | -0.9% | 44,100 |
2016/09/20 | 1,301 | 1,301 | 1,271 | 1,271 | ±0 | ±0% | 64,600 |
2016/09/16 | 1,234 | 1,271 | 1,230 | 1,271 | +32 | +2.6% | 37,900 |
1951~
2000
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