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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 410,000 | 412,000 | 400,000 | 401,000 | -4,500 | -1.1% | 976 |
| 2013/12/26 | 395,000 | 405,500 | 392,500 | 405,500 | +21,000 | +5.5% | 941 |
| 2013/12/25 | 380,000 | 397,000 | 374,000 | 384,500 | +3,000 | +0.8% | 2,513 |
| 2013/12/24 | 395,000 | 397,000 | 381,000 | 381,500 | -18,000 | -4.5% | 1,548 |
| 2013/12/20 | 405,500 | 407,500 | 396,000 | 399,500 | -2,500 | -0.6% | 1,069 |
| 2013/12/19 | 410,000 | 417,000 | 402,000 | 402,000 | -4,000 | -1% | 774 |
| 2013/12/18 | 401,500 | 409,500 | 401,000 | 406,000 | -500 | -0.1% | 471 |
| 2013/12/17 | 404,500 | 417,000 | 401,000 | 406,500 | +5,000 | +1.2% | 860 |
| 2013/12/16 | 414,500 | 415,500 | 398,500 | 401,500 | -18,500 | -4.4% | 1,625 |
| 2013/12/13 | 432,000 | 435,000 | 420,000 | 420,000 | -11,500 | -2.7% | 1,208 |
| 2013/12/12 | 443,000 | 443,500 | 430,000 | 431,500 | -9,000 | -2% | 751 |
| 2013/12/11 | 447,000 | 455,000 | 440,000 | 440,500 | -8,000 | -1.8% | 917 |
| 2013/12/10 | 450,000 | 460,000 | 447,000 | 448,500 | -3,500 | -0.8% | 859 |
| 2013/12/09 | 457,500 | 459,500 | 451,000 | 452,000 | -1,500 | -0.3% | 717 |
| 2013/12/06 | 480,000 | 482,000 | 451,500 | 453,500 | -26,500 | -5.5% | 1,982 |
| 2013/12/05 | 453,000 | 480,000 | 449,000 | 480,000 | +33,500 | +7.5% | 3,383 |
| 2013/12/04 | 450,000 | 454,000 | 446,500 | 446,500 | -7,000 | -1.5% | 715 |
| 2013/12/03 | 453,000 | 464,000 | 450,000 | 453,500 | +1,500 | +0.3% | 1,195 |
| 2013/12/02 | 444,500 | 454,000 | 440,000 | 452,000 | +14,500 | +3.3% | 873 |
| 2013/11/29 | 432,500 | 442,500 | 432,500 | 437,500 | +1,000 | +0.2% | 626 |
| 2013/11/28 | 432,500 | 440,000 | 432,500 | 436,500 | +1,500 | +0.3% | 577 |
| 2013/11/27 | 451,000 | 452,000 | 433,500 | 435,000 | -15,000 | -3.3% | 966 |
| 2013/11/26 | 437,000 | 457,000 | 432,500 | 450,000 | +1,000 | +0.2% | 1,086 |
| 2013/11/25 | 453,500 | 456,500 | 445,000 | 449,000 | -9,000 | -2% | 1,054 |
| 2013/11/22 | 470,000 | 471,000 | 451,000 | 458,000 | -8,000 | -1.7% | 1,635 |
| 2013/11/21 | 474,500 | 476,500 | 466,000 | 466,000 | -9,000 | -1.9% | 1,480 |
| 2013/11/20 | 475,500 | 486,500 | 468,500 | 475,000 | +7,000 | +1.5% | 2,040 |
| 2013/11/19 | 481,500 | 483,500 | 467,500 | 468,000 | -9,500 | -2% | 1,170 |
| 2013/11/18 | 490,000 | 490,000 | 477,000 | 477,500 | -3,500 | -0.7% | 861 |
| 2013/11/15 | 485,000 | 491,000 | 466,000 | 481,000 | -6,000 | -1.2% | 1,219 |
| 2013/11/14 | 486,000 | 496,000 | 478,500 | 487,000 | +11,500 | +2.4% | 1,282 |
| 2013/11/13 | 473,000 | 484,000 | 456,500 | 475,500 | -4,500 | -0.9% | 1,243 |
| 2013/11/12 | 449,500 | 495,000 | 445,000 | 480,000 | +30,500 | +6.8% | 1,900 |
| 2013/11/11 | 493,500 | 500,000 | 440,500 | 449,500 | -44,000 | -8.9% | 2,043 |
| 2013/11/08 | 493,000 | 499,500 | 488,000 | 493,500 | -7,500 | -1.5% | 653 |
| 2013/11/07 | 498,000 | 513,000 | 498,000 | 501,000 | -2,000 | -0.4% | 649 |
| 2013/11/06 | 518,000 | 530,000 | 494,000 | 503,000 | -27,000 | -5.1% | 1,731 |
| 2013/11/05 | 491,500 | 539,000 | 483,000 | 530,000 | +38,500 | +7.8% | 2,367 |
| 2013/11/01 | 515,000 | 529,000 | 483,000 | 491,500 | -30,500 | -5.8% | 2,145 |
| 2013/10/31 | 551,000 | 557,000 | 496,500 | 522,000 | -32,000 | -5.8% | 3,646 |
| 2013/10/30 | 585,000 | 587,000 | 551,000 | 554,000 | -19,000 | -3.3% | 1,653 |
| 2013/10/29 | 567,000 | 589,000 | 567,000 | 573,000 | +7,000 | +1.2% | 2,078 |
| 2013/10/28 | 574,000 | 577,000 | 565,000 | 566,000 | -3,000 | -0.5% | 582 |
| 2013/10/25 | 582,000 | 587,000 | 558,000 | 569,000 | -6,000 | -1% | 1,579 |
| 2013/10/24 | 548,000 | 578,000 | 547,000 | 575,000 | +24,000 | +4.4% | 2,218 |
| 2013/10/23 | 562,000 | 566,000 | 549,000 | 551,000 | -11,000 | -2% | 1,077 |
| 2013/10/22 | 553,000 | 571,000 | 550,000 | 562,000 | +6,000 | +1.1% | 1,092 |
| 2013/10/21 | 561,000 | 565,000 | 556,000 | 556,000 | -5,000 | -0.9% | 671 |
| 2013/10/18 | 556,000 | 572,000 | 556,000 | 561,000 | +5,000 | +0.9% | 1,110 |
| 2013/10/17 | 570,000 | 577,000 | 556,000 | 556,000 | -3,000 | -0.5% | 1,520 |
2651～
2700
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
