J・TECの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/22 1,266.0 1,269.0 1,260.0 1,269.0 1,269.0 53,000
2017/06/21 1,250.0 1,269.0 1,250.0 1,263.0 1,263.0 43,600
2017/06/20 1,256.0 1,272.0 1,238.0 1,251.0 1,251.0 116,200
2017/06/19 1,230.0 1,258.0 1,230.0 1,249.0 1,249.0 79,700
2017/06/16 1,253.0 1,253.0 1,226.0 1,231.0 1,231.0 61,000
2017/06/15 1,246.0 1,264.0 1,235.0 1,253.0 1,253.0 81,300
2017/06/14 1,260.0 1,265.0 1,245.0 1,245.0 1,245.0 71,400
2017/06/13 1,233.0 1,259.0 1,231.0 1,255.0 1,255.0 71,200
2017/06/12 1,235.0 1,243.0 1,217.0 1,232.0 1,232.0 146,100
2017/06/09 1,263.0 1,267.0 1,241.0 1,248.0 1,248.0 84,200
2017/06/08 1,275.0 1,282.0 1,262.0 1,262.0 1,262.0 58,800
2017/06/07 1,275.0 1,281.0 1,268.0 1,273.0 1,273.0 29,200
2017/06/06 1,304.0 1,308.0 1,273.0 1,280.0 1,280.0 78,800
2017/06/05 1,300.0 1,310.0 1,299.0 1,303.0 1,303.0 45,300
2017/06/02 1,310.0 1,310.0 1,297.0 1,304.0 1,304.0 45,100
2017/06/01 1,300.0 1,314.0 1,299.0 1,305.0 1,305.0 38,100
2017/05/31 1,295.0 1,300.0 1,290.0 1,290.0 1,290.0 44,400
2017/05/30 1,308.0 1,311.0 1,295.0 1,296.0 1,296.0 40,800
2017/05/29 1,323.0 1,326.0 1,305.0 1,313.0 1,313.0 48,500
2017/05/26 1,343.0 1,343.0 1,327.0 1,333.0 1,333.0 38,100
2017/05/25 1,345.0 1,347.0 1,340.0 1,345.0 1,345.0 56,400
2017/05/24 1,314.0 1,345.0 1,313.0 1,345.0 1,345.0 88,300
2017/05/23 1,308.0 1,319.0 1,305.0 1,313.0 1,313.0 30,100
2017/05/22 1,307.0 1,309.0 1,299.0 1,306.0 1,306.0 29,200
2017/05/19 1,303.0 1,308.0 1,287.0 1,300.0 1,300.0 52,200
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/22 24.13 186.42 6.43 --- 1,269.0 1,269.0 53,000
2017/06/21 24.02 185.54 6.40 --- 1,263.0 1,263.0 43,600
2017/06/20 23.79 183.76 6.34 --- 1,251.0 1,251.0 116,200
2017/06/19 23.75 183.47 6.33 --- 1,249.0 1,249.0 79,700
2017/06/16 23.41 180.82 6.24 --- 1,231.0 1,231.0 61,000
2017/06/15 23.83 184.06 6.35 --- 1,253.0 1,253.0 81,300
2017/06/14 23.67 182.88 6.31 --- 1,245.0 1,245.0 71,400
2017/06/13 23.86 184.35 6.36 --- 1,255.0 1,255.0 71,200
2017/06/12 23.43 180.97 6.24 --- 1,232.0 1,232.0 146,100
2017/06/09 23.73 183.32 6.33 --- 1,248.0 1,248.0 84,200
2017/06/08 24.00 185.38 6.40 --- 1,262.0 1,262.0 58,800
2017/06/07 24.21 186.99 6.45 --- 1,273.0 1,273.0 29,200
2017/06/06 24.34 188.02 6.49 --- 1,280.0 1,280.0 78,800
2017/06/05 24.78 191.40 6.60 --- 1,303.0 1,303.0 45,300
2017/06/02 24.80 191.55 6.61 --- 1,304.0 1,304.0 45,100
2017/06/01 24.82 191.69 6.61 --- 1,305.0 1,305.0 38,100
2017/05/31 24.53 189.49 6.54 --- 1,290.0 1,290.0 44,400
2017/05/30 24.64 190.37 6.57 --- 1,296.0 1,296.0 40,800
2017/05/29 24.97 192.87 6.66 --- 1,313.0 1,313.0 48,500
2017/05/26 25.35 195.81 6.76 --- 1,333.0 1,333.0 38,100
2017/05/25 25.58 197.57 6.82 --- 1,345.0 1,345.0 56,400
2017/05/24 25.58 197.57 6.82 --- 1,345.0 1,345.0 88,300
2017/05/23 24.97 192.87 6.66 --- 1,313.0 1,313.0 30,100
2017/05/22 24.83 191.77 6.62 --- 1,306.0 1,306.0 29,200
2017/05/19 24.71 190.89 6.59 --- 1,300.0 1,300.0 52,200
« 前へ 1

ジャパン・ティッシュ・エンジニアリング あなたの予想は?

J・TECの株価時系列データ
【7774】J・TEC
あなたの予想を投稿してみましょう
メニュー
J・TECの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.4%(前日比)

予想投稿数 比率(%)

69.0 31.0
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.24

-0.07

ユーロ/円

124.34

+0.22

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック