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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,156 | 1,166 | 1,151 | 1,151 | -7 | -0.6% | 18,300 |
| 2016/08/25 | 1,179 | 1,179 | 1,157 | 1,158 | -15 | -1.3% | 27,100 |
| 2016/08/24 | 1,177 | 1,179 | 1,161 | 1,173 | -4 | -0.3% | 33,700 |
| 2016/08/23 | 1,160 | 1,191 | 1,160 | 1,177 | +21 | +1.8% | 24,900 |
| 2016/08/22 | 1,180 | 1,189 | 1,154 | 1,156 | -23 | -2% | 41,300 |
| 2016/08/19 | 1,156 | 1,234 | 1,147 | 1,179 | +23 | +2% | 159,700 |
| 2016/08/18 | 1,153 | 1,175 | 1,150 | 1,156 | -8 | -0.7% | 28,200 |
| 2016/08/17 | 1,187 | 1,193 | 1,160 | 1,164 | -23 | -1.9% | 36,600 |
| 2016/08/16 | 1,181 | 1,204 | 1,181 | 1,187 | +2 | +0.2% | 39,000 |
| 2016/08/15 | 1,185 | 1,208 | 1,185 | 1,185 | -5 | -0.4% | 26,400 |
| 2016/08/12 | 1,161 | 1,197 | 1,155 | 1,190 | +26 | +2.2% | 52,500 |
| 2016/08/10 | 1,133 | 1,170 | 1,133 | 1,164 | +1 | +0.1% | 62,300 |
| 2016/08/09 | 1,125 | 1,168 | 1,125 | 1,163 | +21 | +1.8% | 88,400 |
| 2016/08/08 | 1,144 | 1,165 | 1,140 | 1,142 | -8 | -0.7% | 46,600 |
| 2016/08/05 | 1,163 | 1,168 | 1,143 | 1,150 | -19 | -1.6% | 59,700 |
| 2016/08/04 | 1,190 | 1,201 | 1,165 | 1,169 | -21 | -1.8% | 55,300 |
| 2016/08/03 | 1,216 | 1,221 | 1,189 | 1,190 | -42 | -3.4% | 51,100 |
| 2016/08/02 | 1,222 | 1,244 | 1,210 | 1,232 | -4 | -0.3% | 32,000 |
| 2016/08/01 | 1,205 | 1,245 | 1,205 | 1,236 | +1 | +0.1% | 38,200 |
| 2016/07/29 | 1,208 | 1,237 | 1,184 | 1,235 | +38 | +3.2% | 52,600 |
| 2016/07/28 | 1,234 | 1,237 | 1,173 | 1,197 | -39 | -3.2% | 94,300 |
| 2016/07/27 | 1,246 | 1,259 | 1,233 | 1,236 | -6 | -0.5% | 37,900 |
| 2016/07/26 | 1,274 | 1,275 | 1,235 | 1,242 | -8 | -0.6% | 62,700 |
| 2016/07/25 | 1,245 | 1,270 | 1,236 | 1,250 | +4 | +0.3% | 56,200 |
| 2016/07/22 | 1,257 | 1,290 | 1,230 | 1,246 | -40 | -3.1% | 47,300 |
| 2016/07/21 | 1,268 | 1,292 | 1,261 | 1,286 | +30 | +2.4% | 68,800 |
| 2016/07/20 | 1,242 | 1,262 | 1,234 | 1,256 | +13 | +1% | 61,700 |
| 2016/07/19 | 1,247 | 1,260 | 1,223 | 1,243 | +8 | +0.6% | 70,000 |
| 2016/07/15 | 1,255 | 1,266 | 1,230 | 1,235 | -22 | -1.8% | 96,600 |
| 2016/07/14 | 1,272 | 1,277 | 1,250 | 1,257 | -24 | -1.9% | 79,500 |
| 2016/07/13 | 1,260 | 1,284 | 1,240 | 1,281 | +36 | +2.9% | 83,800 |
| 2016/07/12 | 1,250 | 1,262 | 1,239 | 1,245 | +9 | +0.7% | 57,800 |
| 2016/07/11 | 1,248 | 1,248 | 1,213 | 1,236 | +26 | +2.1% | 41,900 |
| 2016/07/08 | 1,235 | 1,240 | 1,203 | 1,210 | -25 | -2% | 52,400 |
| 2016/07/07 | 1,246 | 1,267 | 1,224 | 1,235 | -19 | -1.5% | 55,200 |
| 2016/07/06 | 1,249 | 1,270 | 1,225 | 1,254 | -20 | -1.6% | 64,900 |
| 2016/07/05 | 1,300 | 1,314 | 1,262 | 1,274 | -36 | -2.7% | 81,400 |
| 2016/07/04 | 1,273 | 1,321 | 1,273 | 1,310 | +41 | +3.2% | 124,000 |
| 2016/07/01 | 1,244 | 1,276 | 1,242 | 1,269 | +25 | +2% | 73,100 |
| 2016/06/30 | 1,280 | 1,280 | 1,244 | 1,244 | -9 | -0.7% | 115,500 |
| 2016/06/29 | 1,243 | 1,278 | 1,225 | 1,253 | +52 | +4.3% | 134,000 |
| 2016/06/28 | 1,179 | 1,210 | 1,162 | 1,201 | +7 | +0.6% | 72,300 |
| 2016/06/27 | 1,133 | 1,202 | 1,128 | 1,194 | +56 | +4.9% | 90,300 |
| 2016/06/24 | 1,240 | 1,262 | 1,081 | 1,138 | -72 | -6% | 216,500 |
| 2016/06/23 | 1,211 | 1,217 | 1,194 | 1,210 | ±0 | ±0% | 117,700 |
| 2016/06/22 | 1,254 | 1,259 | 1,210 | 1,210 | -42 | -3.4% | 96,400 |
| 2016/06/21 | 1,238 | 1,269 | 1,236 | 1,252 | +7 | +0.6% | 63,100 |
| 2016/06/20 | 1,227 | 1,256 | 1,227 | 1,245 | +20 | +1.6% | 60,200 |
| 2016/06/17 | 1,240 | 1,259 | 1,216 | 1,225 | +9 | +0.7% | 71,300 |
| 2016/06/16 | 1,291 | 1,298 | 1,212 | 1,216 | -58 | -4.6% | 144,900 |
2001～
2050
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
