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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 63,500 | 63,500 | 60,000 | 60,900 | -2,100 | -3.3% | 227 |
| 2010/07/13 | 61,000 | 63,300 | 59,700 | 63,000 | +3,000 | +5% | 371 |
| 2010/07/12 | 60,400 | 60,500 | 58,800 | 60,000 | +2,600 | +4.5% | 138 |
| 2010/07/09 | 59,000 | 59,000 | 56,900 | 57,400 | -1,100 | -1.9% | 91 |
| 2010/07/08 | 58,000 | 59,800 | 57,800 | 58,500 | +500 | +0.9% | 60 |
| 2010/07/07 | 56,800 | 58,000 | 56,600 | 58,000 | +100 | +0.2% | 55 |
| 2010/07/06 | 57,100 | 57,900 | 55,700 | 57,900 | +900 | +1.6% | 66 |
| 2010/07/05 | 55,000 | 57,000 | 55,000 | 57,000 | +500 | +0.9% | 71 |
| 2010/07/02 | 54,500 | 56,700 | 54,500 | 56,500 | +2,200 | +4.1% | 73 |
| 2010/07/01 | 55,200 | 55,300 | 52,100 | 54,300 | -2,200 | -3.9% | 150 |
| 2010/06/30 | 55,100 | 56,800 | 55,100 | 56,500 | -700 | -1.2% | 64 |
| 2010/06/29 | 58,000 | 59,000 | 57,200 | 57,200 | -800 | -1.4% | 42 |
| 2010/06/28 | 59,000 | 60,500 | 58,000 | 58,000 | -1,100 | -1.9% | 119 |
| 2010/06/25 | 59,500 | 60,500 | 58,300 | 59,100 | -1,300 | -2.2% | 103 |
| 2010/06/24 | 59,900 | 60,500 | 59,100 | 60,400 | +800 | +1.3% | 31 |
| 2010/06/23 | 59,900 | 60,000 | 58,600 | 59,600 | -300 | -0.5% | 112 |
| 2010/06/22 | 61,100 | 61,500 | 59,500 | 59,900 | -1,200 | -2% | 138 |
| 2010/06/21 | 62,000 | 64,200 | 61,100 | 61,100 | +100 | +0.2% | 212 |
| 2010/06/18 | 61,500 | 62,200 | 60,900 | 61,000 | -200 | -0.3% | 92 |
| 2010/06/17 | 63,000 | 63,000 | 61,000 | 61,200 | -700 | -1.1% | 129 |
| 2010/06/16 | 63,000 | 63,000 | 60,300 | 61,900 | +500 | +0.8% | 315 |
| 2010/06/15 | 58,600 | 64,500 | 58,100 | 61,400 | +4,200 | +7.3% | 792 |
| 2010/06/14 | 56,600 | 59,500 | 56,600 | 57,200 | +1,000 | +1.8% | 106 |
| 2010/06/11 | 56,200 | 56,700 | 56,000 | 56,200 | +200 | +0.4% | 46 |
| 2010/06/10 | 56,200 | 56,800 | 54,500 | 56,000 | ±0 | ±0% | 86 |
| 2010/06/09 | 56,500 | 57,500 | 56,000 | 56,000 | -800 | -1.4% | 45 |
| 2010/06/08 | 56,000 | 57,300 | 56,000 | 56,800 | +600 | +1.1% | 66 |
| 2010/06/07 | 55,900 | 58,000 | 53,600 | 56,200 | +300 | +0.5% | 112 |
| 2010/06/04 | 56,000 | 56,000 | 55,600 | 55,900 | +500 | +0.9% | 43 |
| 2010/06/03 | 54,000 | 56,500 | 54,000 | 55,400 | +1,600 | +3% | 73 |
| 2010/06/02 | 55,400 | 55,500 | 53,800 | 53,800 | -1,600 | -2.9% | 118 |
| 2010/06/01 | 54,800 | 56,200 | 54,600 | 55,400 | -1,400 | -2.5% | 155 |
| 2010/05/31 | 55,500 | 57,000 | 55,000 | 56,800 | +800 | +1.4% | 154 |
| 2010/05/28 | 55,000 | 56,000 | 53,600 | 56,000 | ±0 | ±0% | 186 |
| 2010/05/27 | 53,500 | 56,000 | 52,100 | 56,000 | +3,100 | +5.9% | 213 |
| 2010/05/26 | 51,000 | 53,300 | 50,600 | 52,900 | +2,000 | +3.9% | 228 |
| 2010/05/25 | 51,400 | 54,000 | 50,400 | 50,900 | -1,300 | -2.5% | 418 |
| 2010/05/24 | 50,200 | 53,000 | 50,200 | 52,200 | -2,900 | -5.3% | 710 |
| 2010/05/21 | 53,400 | 57,800 | 53,000 | 55,100 | -2,300 | -4% | 442 |
| 2010/05/20 | 56,100 | 58,000 | 56,000 | 57,400 | -800 | -1.4% | 161 |
| 2010/05/19 | 56,100 | 58,200 | 54,200 | 58,200 | +1,100 | +1.9% | 267 |
| 2010/05/18 | 62,000 | 62,000 | 57,000 | 57,100 | -2,100 | -3.5% | 410 |
| 2010/05/17 | 64,000 | 64,000 | 59,000 | 59,200 | -4,600 | -7.2% | 183 |
| 2010/05/14 | 60,000 | 65,000 | 60,000 | 63,800 | +2,900 | +4.8% | 212 |
| 2010/05/13 | 60,000 | 60,900 | 59,600 | 60,900 | +300 | +0.5% | 54 |
| 2010/05/12 | 60,000 | 60,800 | 59,200 | 60,600 | +1,600 | +2.7% | 112 |
| 2010/05/11 | 62,000 | 63,000 | 58,900 | 59,000 | -2,800 | -4.5% | 383 |
| 2010/05/10 | 61,000 | 63,000 | 60,100 | 61,800 | +800 | +1.3% | 204 |
| 2010/05/07 | 58,300 | 61,800 | 57,800 | 61,000 | -2,300 | -3.6% | 471 |
| 2010/05/06 | 64,800 | 65,900 | 63,000 | 63,300 | -4,000 | -5.9% | 637 |
3501～
3550
件表示中 / 3571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 | 50,500円 | +17.1% | -16.3% | 0.00% | 235.98倍 | 3.37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 | 18,800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 | 239,100円 | +25.9% | +25.9% | 3.35% | 22.58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 | 49,400円 | -10.5% | - | 0.00% | - | 8.17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 |
| 日本ＭＤＭ | 61,700円 | +8.7% | +0.4% | 2.43% | 12.50倍 | 0.65倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
市場注目の銘柄
チャート関連のコラム
