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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,245 | 1,272 | 1,245 | 1,269 | +29 | +2.3% | 55,800 |
| 2015/08/17 | 1,260 | 1,260 | 1,237 | 1,240 | -25 | -2% | 88,700 |
| 2015/08/14 | 1,262 | 1,273 | 1,262 | 1,265 | -2 | -0.2% | 38,600 |
| 2015/08/13 | 1,271 | 1,271 | 1,260 | 1,267 | +1 | +0.1% | 28,300 |
| 2015/08/12 | 1,280 | 1,283 | 1,266 | 1,266 | -15 | -1.2% | 38,900 |
| 2015/08/11 | 1,280 | 1,286 | 1,270 | 1,281 | +9 | +0.7% | 44,300 |
| 2015/08/10 | 1,273 | 1,291 | 1,269 | 1,272 | -6 | -0.5% | 43,800 |
| 2015/08/07 | 1,297 | 1,308 | 1,274 | 1,278 | -19 | -1.5% | 79,100 |
| 2015/08/06 | 1,304 | 1,308 | 1,297 | 1,297 | +1 | +0.1% | 23,500 |
| 2015/08/05 | 1,293 | 1,302 | 1,291 | 1,296 | +3 | +0.2% | 24,000 |
| 2015/08/04 | 1,292 | 1,304 | 1,286 | 1,293 | +1 | +0.1% | 36,200 |
| 2015/08/03 | 1,300 | 1,301 | 1,289 | 1,292 | -20 | -1.5% | 50,100 |
| 2015/07/31 | 1,306 | 1,325 | 1,295 | 1,312 | -4 | -0.3% | 43,900 |
| 2015/07/30 | 1,311 | 1,322 | 1,302 | 1,316 | +13 | +1% | 36,600 |
| 2015/07/29 | 1,321 | 1,337 | 1,303 | 1,303 | -26 | -2% | 32,500 |
| 2015/07/28 | 1,320 | 1,346 | 1,291 | 1,329 | -10 | -0.7% | 59,300 |
| 2015/07/27 | 1,339 | 1,351 | 1,337 | 1,339 | -21 | -1.5% | 32,900 |
| 2015/07/24 | 1,380 | 1,380 | 1,351 | 1,360 | -11 | -0.8% | 20,600 |
| 2015/07/23 | 1,374 | 1,396 | 1,366 | 1,371 | -15 | -1.1% | 35,900 |
| 2015/07/22 | 1,374 | 1,396 | 1,369 | 1,386 | -4 | -0.3% | 29,500 |
| 2015/07/21 | 1,401 | 1,408 | 1,390 | 1,390 | -13 | -0.9% | 47,500 |
| 2015/07/17 | 1,420 | 1,424 | 1,398 | 1,403 | -17 | -1.2% | 43,600 |
| 2015/07/16 | 1,390 | 1,425 | 1,387 | 1,420 | +30 | +2.2% | 71,700 |
| 2015/07/15 | 1,360 | 1,417 | 1,360 | 1,390 | +21 | +1.5% | 81,100 |
| 2015/07/14 | 1,329 | 1,369 | 1,329 | 1,369 | +59 | +4.5% | 74,000 |
| 2015/07/13 | 1,310 | 1,323 | 1,300 | 1,310 | +18 | +1.4% | 37,400 |
| 2015/07/10 | 1,353 | 1,353 | 1,290 | 1,292 | -1 | -0.1% | 59,400 |
| 2015/07/09 | 1,258 | 1,309 | 1,221 | 1,293 | -31 | -2.3% | 182,100 |
| 2015/07/08 | 1,396 | 1,396 | 1,322 | 1,324 | -74 | -5.3% | 125,400 |
| 2015/07/07 | 1,380 | 1,399 | 1,376 | 1,398 | +28 | +2% | 26,200 |
| 2015/07/06 | 1,370 | 1,396 | 1,367 | 1,370 | -32 | -2.3% | 54,700 |
| 2015/07/03 | 1,412 | 1,416 | 1,399 | 1,402 | -17 | -1.2% | 47,100 |
| 2015/07/02 | 1,438 | 1,449 | 1,414 | 1,419 | -16 | -1.1% | 28,200 |
| 2015/07/01 | 1,414 | 1,435 | 1,402 | 1,435 | +37 | +2.6% | 33,800 |
| 2015/06/30 | 1,399 | 1,418 | 1,395 | 1,398 | -2 | -0.1% | 49,200 |
| 2015/06/29 | 1,410 | 1,424 | 1,391 | 1,400 | -48 | -3.3% | 107,800 |
| 2015/06/26 | 1,445 | 1,457 | 1,431 | 1,448 | ±0 | ±0% | 44,000 |
| 2015/06/25 | 1,468 | 1,469 | 1,430 | 1,448 | -23 | -1.6% | 79,700 |
| 2015/06/24 | 1,494 | 1,498 | 1,471 | 1,471 | -13 | -0.9% | 37,800 |
| 2015/06/23 | 1,505 | 1,507 | 1,481 | 1,484 | -2 | -0.1% | 35,000 |
| 2015/06/22 | 1,469 | 1,492 | 1,467 | 1,486 | +13 | +0.9% | 31,700 |
| 2015/06/19 | 1,454 | 1,478 | 1,454 | 1,473 | +18 | +1.2% | 26,500 |
| 2015/06/18 | 1,480 | 1,480 | 1,455 | 1,455 | -24 | -1.6% | 41,000 |
| 2015/06/17 | 1,493 | 1,515 | 1,470 | 1,479 | -14 | -0.9% | 62,600 |
| 2015/06/16 | 1,531 | 1,537 | 1,493 | 1,493 | -50 | -3.2% | 79,100 |
| 2015/06/15 | 1,540 | 1,548 | 1,521 | 1,543 | +16 | +1% | 79,500 |
| 2015/06/12 | 1,509 | 1,539 | 1,504 | 1,527 | +22 | +1.5% | 71,900 |
| 2015/06/11 | 1,508 | 1,511 | 1,481 | 1,505 | +17 | +1.1% | 47,200 |
| 2015/06/10 | 1,470 | 1,530 | 1,465 | 1,488 | -3 | -0.2% | 92,900 |
| 2015/06/09 | 1,524 | 1,525 | 1,490 | 1,491 | -38 | -2.5% | 85,200 |
2251～
2300
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
