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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 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 |
| 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 |
2951～
3000
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 | 66,800円 | -0.6% | - | 0.00% | - | 4.64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 | 196,500円 | +5.6% | +7.9% | 3.82% | 9.15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 | 360,000円 | +1.2% | +27.1% | 2.03% | 29.72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 | 17,000円 | - | - | 0.00% | - | 0.56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 | 137,600円 | +7.6% | +5.2% | 1.74% | 14.59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
