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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 252,000 | 302,000 | 250,300 | 302,000 | +50,000 | +19.8% | 16,479 |
| 2013/03/07 | 253,600 | 264,000 | 249,000 | 252,000 | -8,000 | -3.1% | 6,126 |
| 2013/03/06 | 233,000 | 266,700 | 230,800 | 260,000 | +20,900 | +8.7% | 11,166 |
| 2013/03/05 | 243,200 | 255,900 | 235,500 | 239,100 | -13,700 | -5.4% | 6,411 |
| 2013/03/04 | 258,500 | 268,700 | 238,800 | 252,800 | -700 | -0.3% | 10,905 |
| 2013/03/01 | 255,000 | 261,400 | 243,800 | 253,500 | +42,100 | +19.9% | 20,207 |
| 2013/02/28 | 206,000 | 222,800 | 198,600 | 211,400 | -3,600 | -1.7% | 11,981 |
| 2013/02/27 | 200,000 | 224,300 | 193,500 | 215,000 | +29,000 | +15.6% | 18,978 |
| 2013/02/26 | 195,000 | 205,800 | 180,600 | 186,000 | -20,200 | -9.8% | 13,358 |
| 2013/02/25 | 188,500 | 209,700 | 186,000 | 206,200 | +25,700 | +14.2% | 17,322 |
| 2013/02/22 | 156,800 | 182,700 | 156,800 | 180,500 | +25,300 | +16.3% | 13,123 |
| 2013/02/21 | 150,000 | 165,500 | 145,800 | 155,200 | +3,600 | +2.4% | 7,088 |
| 2013/02/20 | 149,000 | 155,700 | 140,600 | 151,600 | +6,300 | +4.3% | 4,553 |
| 2013/02/19 | 150,000 | 158,000 | 140,400 | 145,300 | -18,300 | -11.2% | 7,603 |
| 2013/02/18 | 168,100 | 180,900 | 161,100 | 163,600 | -14,800 | -8.3% | 9,177 |
| 2013/02/15 | 172,000 | 186,200 | 141,000 | 178,400 | +18,400 | +11.5% | 23,648 |
| 2013/02/14 | 160,000 | 160,000 | 148,200 | 160,000 | +30,000 | +23.1% | 15,004 |
| 2013/02/13 | 119,000 | 132,000 | 116,100 | 130,000 | +10,000 | +8.3% | 4,018 |
| 2013/02/12 | 125,100 | 129,500 | 115,400 | 120,000 | -4,900 | -3.9% | 2,037 |
| 2013/02/08 | 129,500 | 132,500 | 123,200 | 124,900 | -2,900 | -2.3% | 1,596 |
| 2013/02/07 | 128,000 | 130,900 | 126,100 | 127,800 | -3,200 | -2.4% | 1,653 |
| 2013/02/06 | 125,600 | 133,500 | 124,100 | 131,000 | +6,000 | +4.8% | 2,955 |
| 2013/02/05 | 127,000 | 130,900 | 122,500 | 125,000 | +800 | +0.6% | 3,070 |
| 2013/02/04 | 138,800 | 138,800 | 124,100 | 124,200 | -14,500 | -10.5% | 5,040 |
| 2013/02/01 | 124,700 | 140,000 | 124,600 | 138,700 | +9,700 | +7.5% | 9,763 |
| 2013/01/31 | 123,000 | 129,300 | 116,100 | 129,000 | +7,000 | +5.7% | 10,347 |
| 2013/01/30 | 166,000 | 174,900 | 122,000 | 122,000 | -40,000 | -24.7% | 17,152 |
| 2013/01/29 | 159,000 | 195,000 | 136,600 | 162,000 | +7,000 | +4.5% | 22,305 |
| 2013/01/28 | 135,000 | 155,000 | 132,500 | 155,000 | +30,000 | +24% | 10,511 |
| 2013/01/25 | 120,400 | 128,400 | 108,500 | 125,000 | +6,100 | +5.1% | 12,065 |
| 2013/01/24 | 103,600 | 119,000 | 101,700 | 118,900 | +18,300 | +18.2% | 12,756 |
| 2013/01/23 | 97,200 | 110,400 | 94,000 | 100,600 | +5,200 | +5.5% | 12,631 |
| 2013/01/22 | 94,200 | 96,900 | 93,100 | 95,400 | +2,000 | +2.1% | 1,595 |
| 2013/01/21 | 94,200 | 97,300 | 92,000 | 93,400 | +2,200 | +2.4% | 3,013 |
| 2013/01/18 | 89,000 | 91,600 | 86,000 | 91,200 | +3,200 | +3.6% | 1,306 |
| 2013/01/17 | 89,500 | 92,200 | 85,500 | 88,000 | -1,000 | -1.1% | 1,248 |
| 2013/01/16 | 95,000 | 95,800 | 88,000 | 89,000 | -5,400 | -5.7% | 3,308 |
| 2013/01/15 | 87,200 | 97,700 | 84,800 | 94,400 | +8,600 | +10% | 7,768 |
| 2013/01/11 | 91,000 | 93,500 | 83,200 | 85,800 | -3,500 | -3.9% | 3,071 |
| 2013/01/10 | 79,600 | 91,000 | 79,600 | 89,300 | +10,300 | +13% | 4,780 |
| 2013/01/09 | 78,300 | 80,600 | 76,700 | 79,000 | +1,400 | +1.8% | 836 |
| 2013/01/08 | 77,400 | 78,200 | 75,300 | 77,600 | +100 | +0.1% | 646 |
| 2013/01/07 | 74,500 | 77,500 | 73,500 | 77,500 | +3,700 | +5% | 855 |
| 2013/01/04 | 73,700 | 75,800 | 73,000 | 73,800 | +1,300 | +1.8% | 532 |
| 2012/12/28 | 71,600 | 72,500 | 71,400 | 72,500 | +200 | +0.3% | 218 |
| 2012/12/27 | 72,100 | 72,600 | 71,700 | 72,300 | -500 | -0.7% | 374 |
| 2012/12/26 | 73,000 | 73,000 | 72,000 | 72,800 | +300 | +0.4% | 177 |
| 2012/12/25 | 71,400 | 72,500 | 71,400 | 72,500 | +500 | +0.7% | 248 |
| 2012/12/21 | 71,100 | 72,300 | 71,000 | 72,000 | +800 | +1.1% | 373 |
| 2012/12/20 | 72,000 | 73,800 | 70,700 | 71,200 | -1,700 | -2.3% | 1,227 |
2851～
2900
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% | 233.65倍 | 3.34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 | - | - | - | - | 0.62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 | 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
