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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/06/08 | 1,530 | 1,548 | 1,528 | 1,529 | -12 | -0.8% | 55,900 |
| 2015/06/05 | 1,550 | 1,559 | 1,540 | 1,541 | -9 | -0.6% | 49,500 |
| 2015/06/04 | 1,580 | 1,585 | 1,546 | 1,550 | -25 | -1.6% | 47,200 |
| 2015/06/03 | 1,542 | 1,580 | 1,537 | 1,575 | +28 | +1.8% | 99,400 |
| 2015/06/02 | 1,568 | 1,568 | 1,545 | 1,547 | -30 | -1.9% | 91,900 |
| 2015/06/01 | 1,591 | 1,591 | 1,558 | 1,577 | -15 | -0.9% | 75,700 |
| 2015/05/29 | 1,536 | 1,592 | 1,532 | 1,592 | +33 | +2.1% | 92,800 |
| 2015/05/28 | 1,600 | 1,614 | 1,552 | 1,559 | -36 | -2.3% | 95,200 |
| 2015/05/27 | 1,560 | 1,598 | 1,555 | 1,595 | +33 | +2.1% | 87,300 |
| 2015/05/26 | 1,600 | 1,600 | 1,540 | 1,562 | -44 | -2.7% | 190,400 |
| 2015/05/25 | 1,617 | 1,650 | 1,603 | 1,606 | ±0 | ±0% | 237,500 |
| 2015/05/22 | 1,575 | 1,620 | 1,561 | 1,606 | +38 | +2.4% | 207,300 |
| 2015/05/21 | 1,540 | 1,621 | 1,521 | 1,568 | +51 | +3.4% | 437,700 |
| 2015/05/20 | 1,550 | 1,565 | 1,513 | 1,517 | -50 | -3.2% | 234,300 |
| 2015/05/19 | 1,464 | 1,595 | 1,464 | 1,567 | +104 | +7.1% | 426,200 |
| 2015/05/18 | 1,450 | 1,463 | 1,449 | 1,463 | +14 | +1% | 54,800 |
| 2015/05/15 | 1,450 | 1,454 | 1,430 | 1,449 | -9 | -0.6% | 85,000 |
| 2015/05/14 | 1,451 | 1,458 | 1,442 | 1,458 | -3 | -0.2% | 48,500 |
| 2015/05/13 | 1,440 | 1,476 | 1,440 | 1,461 | +14 | +1% | 46,600 |
| 2015/05/12 | 1,452 | 1,456 | 1,423 | 1,447 | -10 | -0.7% | 55,800 |
| 2015/05/11 | 1,485 | 1,485 | 1,452 | 1,457 | -7 | -0.5% | 39,400 |
| 2015/05/08 | 1,412 | 1,475 | 1,412 | 1,464 | +51 | +3.6% | 66,600 |
| 2015/05/07 | 1,418 | 1,430 | 1,407 | 1,413 | -2 | -0.1% | 41,100 |
| 2015/05/01 | 1,417 | 1,428 | 1,391 | 1,415 | -23 | -1.6% | 96,700 |
| 2015/04/30 | 1,460 | 1,483 | 1,437 | 1,438 | -26 | -1.8% | 71,300 |
| 2015/04/28 | 1,490 | 1,492 | 1,463 | 1,464 | -39 | -2.6% | 107,200 |
| 2015/04/27 | 1,540 | 1,540 | 1,493 | 1,503 | -36 | -2.3% | 104,300 |
| 2015/04/24 | 1,511 | 1,542 | 1,511 | 1,539 | +9 | +0.6% | 71,700 |
| 2015/04/23 | 1,540 | 1,552 | 1,516 | 1,530 | -6 | -0.4% | 121,000 |
| 2015/04/22 | 1,455 | 1,536 | 1,433 | 1,536 | +76 | +5.2% | 296,100 |
| 2015/04/21 | 1,489 | 1,496 | 1,456 | 1,460 | -18 | -1.2% | 142,900 |
| 2015/04/20 | 1,453 | 1,503 | 1,431 | 1,478 | +25 | +1.7% | 249,200 |
| 2015/04/17 | 1,480 | 1,488 | 1,451 | 1,453 | -34 | -2.3% | 162,900 |
| 2015/04/16 | 1,438 | 1,494 | 1,435 | 1,487 | +59 | +4.1% | 252,300 |
| 2015/04/15 | 1,428 | 1,435 | 1,415 | 1,428 | +14 | +1% | 135,600 |
| 2015/04/14 | 1,374 | 1,418 | 1,366 | 1,414 | +39 | +2.8% | 183,600 |
2301～
2350
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
