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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 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 |
| 2013/10/16 | 571,000 | 574,000 | 547,000 | 559,000 | -20,000 | -3.5% | 2,562 |
| 2013/10/15 | 586,000 | 590,000 | 577,000 | 579,000 | -3,000 | -0.5% | 1,870 |
| 2013/10/11 | 592,000 | 598,000 | 580,000 | 582,000 | -4,000 | -0.7% | 2,433 |
| 2013/10/10 | 580,000 | 588,000 | 558,000 | 586,000 | +10,000 | +1.7% | 2,571 |
| 2013/10/09 | 539,000 | 580,000 | 533,000 | 576,000 | +32,000 | +5.9% | 2,598 |
| 2013/10/08 | 539,000 | 560,000 | 532,000 | 544,000 | -25,000 | -4.4% | 3,030 |
| 2013/10/07 | 615,000 | 617,000 | 566,000 | 569,000 | -19,000 | -3.2% | 6,836 |
| 2013/10/04 | 551,000 | 593,000 | 520,000 | 588,000 | +28,000 | +5% | 8,478 |
| 2013/10/03 | 560,000 | 602,000 | 547,000 | 560,000 | +49,000 | +9.6% | 17,582 |
| 2013/10/02 | 526,000 | 549,000 | 498,000 | 511,000 | -22,000 | -4.1% | 3,648 |
| 2013/10/01 | 568,000 | 585,000 | 520,000 | 533,000 | -31,000 | -5.5% | 6,837 |
| 2013/09/30 | 521,000 | 580,000 | 513,000 | 564,000 | +63,000 | +12.6% | 8,567 |
| 2013/09/27 | 472,500 | 506,000 | 465,000 | 501,000 | +30,000 | +6.4% | 5,055 |
| 2013/09/26 | 430,000 | 471,000 | 423,500 | 471,000 | +39,000 | +9% | 1,910 |
| 2013/09/25 | 469,500 | 474,000 | 431,500 | 432,000 | -38,000 | -8.1% | 1,968 |
| 2013/09/24 | 459,500 | 470,000 | 450,500 | 470,000 | +10,000 | +2.2% | 1,332 |
| 2013/09/20 | 455,500 | 468,000 | 445,000 | 460,000 | +4,500 | +1% | 1,407 |
| 2013/09/19 | 466,500 | 471,500 | 452,000 | 455,500 | -4,500 | -1% | 1,483 |
| 2013/09/18 | 450,000 | 482,500 | 448,000 | 460,000 | +20,500 | +4.7% | 4,088 |
| 2013/09/17 | 445,000 | 452,000 | 434,500 | 439,500 | +5,000 | +1.2% | 1,821 |
| 2013/09/13 | 424,000 | 446,000 | 421,000 | 434,500 | +5,500 | +1.3% | 2,543 |
| 2013/09/12 | 418,000 | 435,000 | 402,500 | 429,000 | +8,500 | +2% | 2,680 |
| 2013/09/11 | 387,500 | 438,000 | 386,000 | 420,500 | +32,500 | +8.4% | 4,458 |
| 2013/09/10 | 400,500 | 401,500 | 387,500 | 388,000 | -10,500 | -2.6% | 714 |
| 2013/09/09 | 401,000 | 404,000 | 388,000 | 398,500 | +500 | +0.1% | 640 |
| 2013/09/06 | 405,000 | 406,500 | 393,000 | 398,000 | -4,000 | -1% | 758 |
| 2013/09/05 | 409,000 | 414,500 | 394,500 | 402,000 | -5,000 | -1.2% | 1,702 |
| 2013/09/04 | 391,000 | 410,000 | 382,000 | 407,000 | +17,000 | +4.4% | 2,354 |
| 2013/09/03 | 382,000 | 398,000 | 378,500 | 390,000 | +13,000 | +3.4% | 1,382 |
| 2013/09/02 | 386,000 | 387,000 | 377,000 | 377,000 | -10,000 | -2.6% | 613 |
| 2013/08/30 | 393,500 | 398,000 | 383,000 | 387,000 | +2,000 | +0.5% | 1,029 |
| 2013/08/29 | 399,500 | 407,000 | 381,500 | 385,000 | +11,500 | +3.1% | 1,657 |
| 2013/08/28 | 380,000 | 394,000 | 364,500 | 373,500 | -28,500 | -7.1% | 1,634 |
| 2013/08/27 | 400,000 | 416,500 | 395,000 | 402,000 | -2,500 | -0.6% | 1,449 |
| 2013/08/26 | 417,000 | 428,000 | 394,000 | 404,500 | +1,500 | +0.4% | 2,932 |
| 2013/08/23 | 394,500 | 405,000 | 385,000 | 403,000 | +27,000 | +7.2% | 1,887 |
| 2013/08/22 | 379,500 | 385,500 | 372,000 | 376,000 | -9,000 | -2.3% | 757 |
2801～
2850
件表示中 / 3685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 | 64,000円 | -0.6% | - | 0.00% | - | 4.44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 |
| 愛時計 | 195,400円 | +5.6% | +7.9% | 3.84% | 9.10倍 | 0.67倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| リズム | 358,000円 | +1.2% | +27.1% | 2.04% | 29.56倍 | 0.98倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| サイバダイン | 17,100円 | - | - | 0.00% | - | 0.57倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| ＩＭＶ | 137,800円 | +7.6% | +5.2% | 1.74% | 14.61倍 | 2.14倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
市場注目の銘柄
チャート関連のコラム
