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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 612,000 | 662,000 | 572,000 | 572,000 | -47,000 | -7.6% | 4,342 |
| 2013/05/22 | 620,000 | 655,000 | 614,000 | 619,000 | -40,000 | -6.1% | 2,927 |
| 2013/05/21 | 715,000 | 721,000 | 638,000 | 659,000 | -70,000 | -9.6% | 3,652 |
| 2013/05/20 | 666,000 | 734,000 | 652,000 | 729,000 | +78,000 | +12% | 8,120 |
| 2013/05/17 | 613,000 | 666,000 | 593,000 | 651,000 | +19,000 | +3% | 3,320 |
| 2013/05/16 | 630,000 | 679,000 | 572,000 | 632,000 | -28,000 | -4.2% | 6,465 |
| 2013/05/15 | 749,000 | 767,000 | 607,000 | 660,000 | -62,000 | -8.6% | 6,207 |
| 2013/05/14 | 700,000 | 731,000 | 687,000 | 722,000 | +40,000 | +5.9% | 4,757 |
| 2013/05/13 | 713,000 | 735,000 | 672,000 | 682,000 | -61,000 | -8.2% | 6,064 |
| 2013/05/10 | 688,000 | 761,000 | 645,000 | 743,000 | +45,000 | +6.4% | 10,179 |
| 2013/05/09 | 761,000 | 805,000 | 665,000 | 698,000 | -76,000 | -9.8% | 10,269 |
| 2013/05/08 | 814,000 | 887,000 | 721,000 | 774,000 | -25,000 | -3.1% | 27,919 |
| 2013/05/07 | 740,000 | 799,000 | 720,000 | 799,000 | +100,000 | +14.3% | 19,741 |
| 2013/05/02 | 627,000 | 699,000 | 606,000 | 699,000 | +100,000 | +16.7% | 18,269 |
| 2013/05/01 | 680,000 | 720,000 | 593,000 | 599,000 | -21,000 | -3.4% | 31,911 |
| 2013/04/30 | 600,000 | 620,000 | 594,000 | 620,000 | +100,000 | +19.2% | 4,897 |
| 2013/04/26 | 485,000 | 561,000 | 468,000 | 520,000 | +12,000 | +2.4% | 17,204 |
| 2013/04/25 | 560,000 | 570,000 | 475,500 | 508,000 | -19,000 | -3.6% | 17,268 |
| 2013/04/24 | 462,500 | 527,000 | 454,000 | 527,000 | +70,000 | +15.3% | 21,482 |
| 2013/04/23 | 460,000 | 479,000 | 445,500 | 457,000 | -23,000 | -4.8% | 9,758 |
| 2013/04/22 | 470,500 | 499,000 | 449,000 | 480,000 | +50,500 | +11.8% | 21,658 |
| 2013/04/19 | 360,000 | 429,500 | 351,500 | 429,500 | +70,000 | +19.5% | 13,448 |
| 2013/04/18 | 366,000 | 377,000 | 355,500 | 359,500 | -500 | -0.1% | 2,549 |
| 2013/04/17 | 362,000 | 375,000 | 355,500 | 360,000 | +9,500 | +2.7% | 3,938 |
| 2013/04/16 | 345,000 | 354,500 | 338,500 | 350,500 | -14,500 | -4% | 3,056 |
| 2013/04/15 | 364,000 | 388,000 | 360,500 | 365,000 | -3,000 | -0.8% | 2,573 |
| 2013/04/12 | 361,000 | 396,500 | 356,500 | 368,000 | -6,500 | -1.7% | 6,706 |
| 2013/04/11 | 420,000 | 448,000 | 361,000 | 374,500 | -26,000 | -6.5% | 16,946 |
| 2013/04/10 | 336,500 | 400,500 | 331,000 | 400,500 | +70,000 | +21.2% | 18,938 |
| 2013/04/09 | 283,400 | 330,500 | 280,800 | 330,500 | +50,300 | +18% | 6,541 |
| 2013/04/08 | 295,800 | 301,000 | 280,100 | 280,200 | -11,800 | -4% | 2,732 |
| 2013/04/05 | 303,000 | 310,500 | 289,000 | 292,000 | -7,600 | -2.5% | 3,218 |
| 2013/04/04 | 317,500 | 336,000 | 294,000 | 299,600 | -8,900 | -2.9% | 5,512 |
| 2013/04/03 | 325,000 | 345,500 | 304,000 | 308,500 | -30,500 | -9% | 6,036 |
| 2013/04/02 | 325,000 | 348,000 | 298,700 | 339,000 | +9,500 | +2.9% | 8,462 |
| 2013/04/01 | 367,000 | 373,000 | 318,000 | 329,500 | -58,500 | -15.1% | 7,998 |
| 2013/03/29 | 377,000 | 398,000 | 374,000 | 388,000 | +6,000 | +1.6% | 4,643 |
| 2013/03/28 | 390,000 | 397,000 | 378,000 | 382,000 | -12,000 | -3% | 2,570 |
| 2013/03/27 | 385,000 | 410,000 | 382,000 | 394,000 | +2,000 | +0.5% | 3,328 |
| 2013/03/26 | 404,000 | 421,500 | 385,000 | 392,000 | -19,000 | -4.6% | 5,522 |
| 2013/03/25 | 385,000 | 422,000 | 363,500 | 411,000 | +11,000 | +2.8% | 9,779 |
| 2013/03/22 | 416,000 | 449,000 | 395,000 | 400,000 | -30,000 | -7% | 7,261 |
| 2013/03/21 | 469,500 | 470,000 | 425,000 | 430,000 | -22,000 | -4.9% | 6,268 |
| 2013/03/19 | 480,000 | 482,000 | 452,000 | 452,000 | -6,000 | -1.3% | 7,891 |
| 2013/03/18 | 423,000 | 466,500 | 414,000 | 458,000 | +33,000 | +7.8% | 11,538 |
| 2013/03/15 | 426,000 | 492,000 | 402,500 | 425,000 | -15,000 | -3.4% | 20,603 |
| 2013/03/14 | 410,000 | 440,000 | 400,000 | 440,000 | +70,000 | +18.9% | 17,447 |
| 2013/03/13 | 300,000 | 370,000 | 299,000 | 370,000 | +70,000 | +23.3% | 18,171 |
| 2013/03/12 | 278,000 | 318,000 | 272,000 | 300,000 | +7,300 | +2.5% | 9,178 |
| 2013/03/11 | 333,000 | 369,000 | 272,700 | 292,700 | -9,300 | -3.1% | 20,005 |
2801～
2850
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
