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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,358 | 1,383 | 1,338 | 1,375 | +15 | +1.1% | 90,500 |
| 2015/04/10 | 1,386 | 1,392 | 1,346 | 1,360 | -20 | -1.4% | 158,400 |
| 2015/04/09 | 1,319 | 1,395 | 1,317 | 1,380 | +80 | +6.2% | 378,300 |
| 2015/04/08 | 1,312 | 1,312 | 1,298 | 1,300 | -5 | -0.4% | 54,400 |
| 2015/04/07 | 1,309 | 1,320 | 1,300 | 1,305 | +6 | +0.5% | 55,900 |
| 2015/04/06 | 1,261 | 1,300 | 1,250 | 1,299 | +33 | +2.6% | 90,800 |
| 2015/04/03 | 1,291 | 1,291 | 1,265 | 1,266 | -19 | -1.5% | 53,900 |
| 2015/04/02 | 1,290 | 1,295 | 1,276 | 1,285 | -6 | -0.5% | 37,300 |
| 2015/04/01 | 1,294 | 1,294 | 1,265 | 1,291 | -8 | -0.6% | 59,100 |
| 2015/03/31 | 1,397 | 1,397 | 1,280 | 1,299 | +66 | +5.4% | 392,500 |
| 2015/03/30 | 1,238 | 1,244 | 1,231 | 1,233 | -3 | -0.2% | 24,300 |
| 2015/03/27 | 1,234 | 1,269 | 1,231 | 1,236 | +2 | +0.2% | 47,700 |
| 2015/03/26 | 1,249 | 1,300 | 1,234 | 1,234 | -22 | -1.8% | 99,200 |
| 2015/03/25 | 1,260 | 1,266 | 1,253 | 1,256 | -10 | -0.8% | 37,900 |
| 2015/03/24 | 1,270 | 1,270 | 1,262 | 1,266 | -7 | -0.5% | 33,600 |
| 2015/03/23 | 1,299 | 1,299 | 1,265 | 1,273 | -9 | -0.7% | 66,300 |
| 2015/03/20 | 1,265 | 1,299 | 1,262 | 1,282 | +20 | +1.6% | 74,100 |
| 2015/03/19 | 1,280 | 1,288 | 1,259 | 1,262 | -12 | -0.9% | 68,300 |
| 2015/03/18 | 1,271 | 1,310 | 1,265 | 1,274 | +6 | +0.5% | 107,100 |
| 2015/03/17 | 1,277 | 1,287 | 1,268 | 1,268 | -12 | -0.9% | 64,700 |
| 2015/03/16 | 1,290 | 1,299 | 1,275 | 1,280 | -15 | -1.2% | 62,700 |
| 2015/03/13 | 1,296 | 1,305 | 1,294 | 1,295 | -8 | -0.6% | 54,700 |
| 2015/03/12 | 1,305 | 1,317 | 1,297 | 1,303 | -14 | -1.1% | 76,500 |
| 2015/03/11 | 1,303 | 1,319 | 1,303 | 1,317 | -1 | -0.1% | 37,600 |
| 2015/03/10 | 1,327 | 1,331 | 1,316 | 1,318 | -9 | -0.7% | 38,000 |
| 2015/03/09 | 1,330 | 1,336 | 1,325 | 1,327 | -10 | -0.7% | 31,300 |
| 2015/03/06 | 1,342 | 1,346 | 1,335 | 1,337 | -11 | -0.8% | 59,800 |
| 2015/03/05 | 1,350 | 1,360 | 1,340 | 1,348 | -12 | -0.9% | 34,000 |
| 2015/03/04 | 1,340 | 1,364 | 1,325 | 1,360 | +15 | +1.1% | 68,900 |
| 2015/03/03 | 1,371 | 1,371 | 1,345 | 1,345 | -11 | -0.8% | 65,400 |
| 2015/03/02 | 1,367 | 1,372 | 1,355 | 1,356 | -11 | -0.8% | 45,200 |
| 2015/02/27 | 1,380 | 1,385 | 1,365 | 1,367 | +1 | +0.1% | 57,100 |
| 2015/02/26 | 1,390 | 1,395 | 1,345 | 1,366 | -23 | -1.7% | 242,400 |
| 2015/02/25 | 1,425 | 1,450 | 1,385 | 1,389 | +8 | +0.6% | 150,700 |
| 2015/02/24 | 1,385 | 1,392 | 1,376 | 1,381 | -4 | -0.3% | 46,000 |
| 2015/02/23 | 1,390 | 1,400 | 1,385 | 1,385 | -2 | -0.1% | 34,800 |
| 2015/02/20 | 1,395 | 1,410 | 1,382 | 1,387 | -18 | -1.3% | 39,200 |
| 2015/02/19 | 1,374 | 1,415 | 1,368 | 1,405 | +39 | +2.9% | 61,500 |
| 2015/02/18 | 1,380 | 1,380 | 1,364 | 1,366 | +2 | +0.1% | 29,400 |
| 2015/02/17 | 1,361 | 1,375 | 1,360 | 1,364 | -7 | -0.5% | 25,200 |
| 2015/02/16 | 1,364 | 1,377 | 1,358 | 1,371 | +8 | +0.6% | 31,700 |
| 2015/02/13 | 1,367 | 1,375 | 1,363 | 1,363 | -17 | -1.2% | 20,700 |
| 2015/02/12 | 1,383 | 1,391 | 1,369 | 1,380 | +8 | +0.6% | 29,100 |
| 2015/02/10 | 1,365 | 1,381 | 1,365 | 1,372 | -5 | -0.4% | 24,800 |
| 2015/02/09 | 1,394 | 1,395 | 1,376 | 1,377 | -7 | -0.5% | 29,500 |
| 2015/02/06 | 1,357 | 1,426 | 1,357 | 1,384 | +28 | +2.1% | 65,500 |
| 2015/02/05 | 1,363 | 1,369 | 1,355 | 1,356 | -8 | -0.6% | 29,100 |
| 2015/02/04 | 1,382 | 1,394 | 1,364 | 1,364 | -26 | -1.9% | 83,500 |
| 2015/02/03 | 1,415 | 1,425 | 1,388 | 1,390 | -35 | -2.5% | 76,300 |
| 2015/02/02 | 1,422 | 1,430 | 1,415 | 1,425 | -9 | -0.6% | 55,000 |
2351～
2400
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
