ログイン

ジーテクト (5970.T)

プライム（内国株式）
セクター
金属製品
最新終値
2,281円
最新PBR
0.43倍
最新PER
8.19倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,266 2,281 2,250 2,281 111,200 2,244.2 2,140.4
08/12(水) 2,299 2,305 2,259 2,265 121,500 2,214.4 2,133.0
08/10(月) 2,250 2,323 2,249 2,286 175,600 2,180.2 2,125.8
08/07(金) 2,262 2,280 2,223 2,225 237,400 2,145.0 2,117.8
08/06(木) 2,136 2,172 2,132 2,164 146,400 2,132.6 2,111.5
08/05(水) 2,110 2,134 2,106 2,132 84,800 2,138.2 2,105.7
08/04(火) 2,103 2,118 2,090 2,094 99,500 2,145.8 2,103.1
08/03(月) 2,147 2,147 2,094 2,110 135,700 2,155.4 2,103.0
07/31(金) 2,200 2,210 2,150 2,163 117,100 2,161.6 2,100.8
07/30(木) 2,181 2,197 2,162 2,192 120,100 2,149.4 2,096.4
07/29(水) 2,161 2,172 2,143 2,170 120,100 2,136.2 2,090.8
07/28(火) 2,139 2,144 2,122 2,142 71,100 2,130.0 2,085.7
07/27(月) 2,113 2,143 2,113 2,141 78,200 2,128.4 2,082.5
07/24(金) 2,105 2,111 2,090 2,102 103,500 2,116.8 2,081.0
07/23(木) 2,135 2,149 2,116 2,126 63,100 2,115.8 2,081.7
07/22(水) 2,129 2,151 2,124 2,139 72,200 2,109.6 2,080.9
07/21(火) 2,100 2,140 2,099 2,134 142,900 2,098.0 2,079.0
07/17(金) 2,096 2,113 2,057 2,083 150,100 2,084.6 2,077.4
07/16(木) 2,095 2,112 2,089 2,097 68,200 2,084.0 2,076.9
07/15(水) 2,098 2,109 2,091 2,095 71,000 2,078.0 2,075.8
07/14(火) 2,067 2,089 2,067 2,081 69,400 2,073.8 2,075.6
07/13(月) 2,095 2,101 2,065 2,067 108,200 2,076.6 2,076.4
07/10(金) 2,084 2,094 2,074 2,080 103,500 2,080.6 2,077.6
07/09(木) 2,068 2,075 2,056 2,067 98,600 2,081.4 2,080.5
07/08(水) 2,085 2,094 2,061 2,074 108,700 2,081.6 2,083.3
07/07(火) 2,115 2,138 2,095 2,095 114,700 2,070.8 2,086.8
07/06(月) 2,100 2,115 2,087 2,087 127,600 2,065.0 2,088.0
07/03(金) 2,074 2,096 2,064 2,084 101,100 2,066.0 2,091.6
07/02(木) 2,021 2,071 2,021 2,068 149,100 2,060.0 2,096.7
07/01(水) 2,076 2,078 2,014 2,020 146,100 2,057.4 2,101.2
06/30(火) 2,100 2,100 2,059 2,066 172,300 2,063.6 2,106.6
06/29(月) 2,065 2,092 2,054 2,092 130,000 2,058.8 2,109.0
06/26(金) 2,048 2,065 2,043 2,054 139,700 2,052.8 2,109.5
06/25(木) 2,066 2,073 2,048 2,055 86,200 2,062.8 2,110.0
06/24(水) 2,042 2,056 2,033 2,051 129,900 2,075.8 2,109.2
06/23(火) 2,075 2,082 2,042 2,042 169,100 2,086.6 2,107.8
06/22(月) 2,100 2,115 2,050 2,062 158,200 2,096.8 2,107.3
06/19(金) 2,120 2,132 2,098 2,104 93,700 2,103.0 2,106.5
06/18(木) 2,110 2,128 2,100 2,120 83,200 2,096.2 2,098.5
06/17(水) 2,094 2,117 2,094 2,105 77,700 2,086.0 2,087.2
06/16(火) 2,092 2,106 2,086 2,093 118,500 2,083.2 2,076.4
06/15(月) 2,098 2,119 2,092 2,093 88,400 2,085.0 2,066.0
06/12(金) 2,090 2,095 2,066 2,070 125,400 2,085.4 2,055.8
06/11(木) 2,087 2,087 2,050 2,069 138,300 2,102.0 2,046.4
06/10(水) 2,110 2,111 2,078 2,091 125,700 2,115.8 2,036.7
06/09(火) 2,119 2,140 2,100 2,102 110,700 2,129.6 2,025.2
06/08(月) 2,103 2,130 2,081 2,095 152,400 2,134.4 2,013.3
06/05(金) 2,148 2,156 2,130 2,153 86,100 2,150.8 2,002.5
06/04(木) 2,170 2,170 2,126 2,138 95,500 2,162.6 1,988.6
06/03(水) 2,135 2,178 2,121 2,160 109,000 2,171.0 1,975.7
06/02(火) 2,153 2,158 2,101 2,126 228,700 2,170.0 1,963.0
06/01(月) 2,205 2,205 2,125 2,177 271,700 2,170.0 1,952.0
05/29(金) 2,190 2,233 2,188 2,212 210,500 2,155.6 1,939.9
05/28(木) 2,150 2,228 2,150 2,180 260,500 2,126.2 1,927.0
05/27(水) 2,121 2,164 2,119 2,155 211,600 2,097.6 1,914.8
05/26(火) 2,091 2,134 2,084 2,126 170,900 2,069.6 1,903.9
05/25(月) 2,090 2,130 2,075 2,105 243,300 2,050.4 1,894.0
05/22(金) 2,064 2,071 2,049 2,065 173,700 2,037.8 1,885.1
05/21(木) 2,030 2,071 2,028 2,037 275,600 2,005.4 1,877.4
05/20(水) 2,017 2,023 1,970 2,015 213,400 1,965.6 1,871.2
05/19(火) 2,038 2,053 2,016 2,030 344,700 1,929.6 1,866.4
05/18(月) 2,023 2,070 2,000 2,042 792,300 1,890.4 1,862.6
05/15(金) 1,850 1,905 1,844 1,903 352,400 1,849.6 1,856.8
05/14(木) 1,830 1,855 1,829 1,838 124,900 1,835.8 1,857.1
05/13(水) 1,830 1,844 1,822 1,835 115,300 1,833.4 1,858.6
05/12(火) 1,841 1,859 1,826 1,834 102,200 1,827.2 1,859.0
05/11(月) 1,840 1,857 1,837 1,838 104,500 1,821.2 1,859.5
05/08(金) 1,815 1,843 1,809 1,834 132,500 1,818.6 1,858.1
05/07(木) 1,817 1,835 1,798 1,826 147,100 1,813.2 1,856.8
05/01(金) 1,799 1,804 1,780 1,804 173,800 1,810.8 1,856.7
04/30(木) 1,816 1,816 1,795 1,804 155,200 1,818.6 1,857.1
04/28(火) 1,809 1,825 1,803 1,825 97,800 1,827.8 1,858.2
04/27(月) 1,823 1,823 1,807 1,807 117,300 1,838.0 1,856.6
04/24(金) 1,835 1,839 1,806 1,814 148,800 1,854.6 1,854.4
04/23(木) 1,845 1,846 1,819 1,843 211,900 1,866.4 1,853.4
04/22(水) 1,873 1,878 1,850 1,850 101,900 1,874.6 1,853.2
04/21(火) 1,890 1,895 1,876 1,876 97,500 1,880.2 1,851.6
04/20(月) 1,895 1,896 1,881 1,890 91,100 1,881.6 1,849.0
04/17(金) 1,879 1,882 1,871 1,873 78,700 1,877.8 1,846.3
04/16(木) 1,880 1,895 1,880 1,884 85,400 1,879.8 1,845.3
04/15(水) 1,900 1,910 1,870 1,878 120,600 1,882.2 1,845.1
04/14(火) 1,878 1,893 1,869 1,883 126,000 1,893.2 1,844.9
04/13(月) 1,892 1,901 1,863 1,871 108,700 1,896.4 1,842.7
04/10(金) 1,895 1,908 1,879 1,883 156,100 1,904.0 1,842.8
04/09(木) 1,923 1,924 1,890 1,896 194,000 1,902.6 1,842.5
04/08(水) 1,933 1,938 1,911 1,933 219,700 1,892.4 1,840.4
04/07(火) 1,912 1,925 1,882 1,899 167,400 1,875.0 1,839.7
04/06(月) 1,900 1,918 1,891 1,909 285,200 1,855.8 1,843.0
04/03(金) 1,841 1,880 1,841 1,876 394,300 1,834.4 1,847.0
04/02(木) 1,852 1,867 1,833 1,845 174,700 1,823.8 1,851.5
04/01(水) 1,843 1,846 1,825 1,846 136,000 1,817.7 1,857.4
03/31(火) 1,800 1,826 1,795 1,803 189,500 1,814.6 1,862.8
03/30(月) 1,790 1,803 1,773 1,802 269,300 1,811.4 1,869.2
03/27(金) 1,812 1,836 1,807 1,823 287,900 1,801.4 1,876.1
03/26(木) 1,839 1,839 1,800 1,814 256,600 1,794.2 1,881.7
03/25(水) 1,834 1,840 1,820 1,831 247,000 1,799.3 1,887.0
03/24(火) 1,800 1,803 1,776 1,787 247,800 1,795.2 1,891.2
03/23(月) 1,769 1,769 1,736 1,752 433,400 1,799.9 1,897.1
03/19(木) 1,816 1,822 1,787 1,787 341,700 1,813.9 1,906.2
03/18(水) 1,833 1,840 1,823 1,840 170,200 1,826.1 1,913.4
03/17(火) 1,819 1,829 1,808 1,810 113,200 1,833.9 1,917.0
03/16(月) 1,811 1,825 1,801 1,810 188,800 1,846.7 1,922.7
03/13(金) 1,830 1,843 1,814 1,822 240,100 1,850.2 1,927.3
03/12(木) 1,877 1,877 1,840 1,848 151,400 1,860.4 1,930.4
03/11(水) 1,879 1,897 1,877 1,878 128,800 1,866.0 1,932.5
03/10(火) 1,858 1,878 1,843 1,875 226,100 1,858.6 1,933.4
03/09(月) 1,807 1,829 1,791 1,828 463,300 1,867.0 1,934.6
03/06(金) 1,869 1,877 1,851 1,873 147,300 1,897.5 1,936.9
03/05(木) 1,898 1,902 1,864 1,877 241,000 1,925.1 1,937.3
03/04(水) 1,896 1,896 1,821 1,841 417,500 1,947.5 1,939.1
03/03(火) 1,976 1,984 1,916 1,916 240,600 1,977.5 1,943.1
03/02(月) 1,975 1,990 1,959 1,981 258,600 1,990.3 1,945.1
02/27(金) 1,999 2,011 1,978 2,011 122,800 1,987.2 1,945.0
02/26(木) 1,994 2,003 1,979 1,988 173,400 1,979.8 1,943.3
02/25(水) 2,007 2,009 1,979 1,991 137,800 1,974.8 1,942.8
02/24(火) 1,967 2,000 1,962 1,981 195,200 1,965.8 1,943.5
02/20(金) 1,970 1,973 1,948 1,965 144,300 1,956.9 1,945.7
02/19(木) 1,968 1,986 1,963 1,974 108,700 1,950.8 1,947.9
02/18(水) 1,960 1,968 1,950 1,963 147,800 1,951.8 1,949.7
02/17(火) 1,945 1,955 1,927 1,947 176,900 1,952.4 1,950.8
02/16(月) 1,941 1,954 1,931 1,936 174,500 1,949.1 1,951.3
02/13(金) 1,959 1,959 1,924 1,935 329,500 1,952.8 1,951.0
02/12(木) 1,975 1,994 1,970 1,979 199,900 1,950.6 1,952.1
02/10(火) 1,944 1,973 1,937 1,966 212,100 1,935.1 1,951.5
02/09(月) 1,976 1,977 1,925 1,930 295,200 1,921.8 1,950.9
02/06(金) 1,926 1,954 1,916 1,954 153,600 1,915.8 1,950.1
02/05(木) 1,935 1,945 1,919 1,924 216,600 1,906.1 1,948.3
02/04(水) 1,906 1,921 1,901 1,901 175,800 1,898.1 1,948.0
02/03(火) 1,904 1,911 1,887 1,900 224,800 1,894.6 1,948.8
02/02(月) 1,929 1,930 1,888 1,900 208,400 1,898.9 1,948.3
01/30(金) 1,898 1,906 1,884 1,906 111,300 1,907.4 1,947.0
01/29(木) 1,889 1,893 1,861 1,884 191,100 1,919.7 1,946.5
01/28(水) 1,915 1,915 1,883 1,883 200,300 1,938.4 1,945.1
01/27(火) 1,928 1,934 1,911 1,921 166,400 1,955.1 1,943.2
01/26(月) 1,946 1,948 1,926 1,943 228,600 1,966.0 1,939.6
01/23(金) 1,984 1,992 1,959 1,967 138,300 1,979.4 1,936.0
01/22(木) 1,984 1,990 1,971 1,978 105,700 1,993.0 1,930.8
01/21(水) 1,950 1,968 1,939 1,967 172,300 2,001.6 1,924.7
01/20(火) 2,005 2,007 1,976 1,976 125,500 2,011.7 1,917.9
01/19(月) 2,007 2,013 1,974 2,010 223,000 2,015.0 1,912.0
01/16(金) 2,008 2,039 1,994 2,035 244,900 2,004.5 1,905.0
01/15(木) 2,026 2,033 2,005 2,020 241,400 1,983.3 1,897.1
01/14(水) 2,012 2,032 2,002 2,018 279,800 1,971.8 1,887.6
01/13(火) 1,994 2,007 1,972 1,992 396,300 1,961.1 1,881.3
01/09(金) 1,946 1,968 1,940 1,957 253,600 1,952.8 1,875.1
01/08(木) 1,953 1,956 1,923 1,929 269,000 1,943.4 1,870.3
01/07(水) 1,963 1,978 1,950 1,963 173,000 1,939.5 1,867.7
01/06(火) 1,953 1,986 1,952 1,964 345,600 1,930.2 1,864.9
01/05(月) 1,921 1,957 1,919 1,950 354,100 1,921.5 1,861.2
12/30(火) 1,907 1,915 1,895 1,911 151,700 1,909.0 1,857.4
12/29(月) 1,916 1,927 1,899 1,910 239,000 1,900.1 1,854.4
12/26(金) 1,936 1,942 1,905 1,916 303,200 1,896.9 1,851.0
12/25(木) 1,902 1,921 1,893 1,920 285,800 1,883.3 1,846.2
12/24(水) 1,872 1,898 1,860 1,888 314,600 1,866.6 1,841.5
12/23(火) 1,886 1,887 1,858 1,866 492,100 1,855.1 1,838.2
12/22(月) 1,869 1,905 1,860 1,894 2,542,900 1,852.4 1,837.0
12/19(金) 1,837 1,857 1,837 1,848 294,400 1,841.1 1,835.8
12/18(木) 1,837 1,842 1,824 1,837 283,400 1,836.6 1,841.9
12/17(水) 1,858 1,858 1,817 1,831 478,500 1,828.6 1,848.2
12/16(火) 1,851 1,862 1,838 1,852 1,028,200 1,828.1 1,854.0
12/15(月) 1,827 1,851 1,823 1,838 1,022,800 1,824.4 1,858.7
12/12(金) 1,814 1,831 1,810 1,826 293,600 1,824.4 1,862.6
12/11(木) 1,835 1,842 1,797 1,797 233,600 1,816.2 1,866.9
12/10(水) 1,834 1,850 1,828 1,828 198,300 1,828.6 1,871.2
12/09(火) 1,839 1,847 1,826 1,834 194,900 1,830.6 1,875.2
12/08(月) 1,790 1,844 1,790 1,838 526,300 1,831.4 1,879.0
12/05(金) 1,790 1,806 1,784 1,785 866,400 1,836.4 1,882.7
12/04(木) 1,838 1,866 1,838 1,859 66,000 1,858.0 1,887.9
12/03(水) 1,841 1,845 1,833 1,838 47,100 1,860.6 1,891.7
12/02(火) 1,863 1,863 1,836 1,838 76,300 1,864.4 1,898.1
12/01(月) 1,893 1,893 1,861 1,863 88,800 1,863.9 1,904.0
11/28(金) 1,881 1,893 1,878 1,893 65,000 1,856.1 1,908.5
11/27(木) 1,875 1,886 1,867 1,872 51,800 1,837.0 1,910.9
11/26(水) 1,854 1,860 1,846 1,857 65,000 1,823.2 1,913.2
11/25(火) 1,838 1,845 1,830 1,835 81,200 1,812.9 1,916.2
11/21(金) 1,794 1,827 1,794 1,824 55,800 1,812.9 1,919.2
11/20(木) 1,821 1,821 1,796 1,798 62,600 1,821.3 1,923.1
11/19(水) 1,809 1,823 1,796 1,803 77,600 1,861.5 1,927.4
11/18(火) 1,831 1,841 1,805 1,805 89,700 1,900.0 1,930.3
11/17(月) 1,867 1,870 1,819 1,835 178,500 1,934.1 1,933.7
11/14(金) 1,902 1,906 1,865 1,866 345,400 1,961.1 1,937.4
11/13(木) 2,011 2,015 1,994 1,999 47,700 1,975.0 1,939.2
11/12(水) 1,984 2,008 1,979 1,995 70,900 1,961.9 1,936.4
11/11(火) 1,970 1,984 1,951 1,976 46,300 1,943.6 1,932.7
11/10(月) 1,949 1,970 1,945 1,970 64,400 1,933.9 1,928.9
11/07(金) 1,927 1,936 1,919 1,935 51,300 1,925.7 1,924.9
11/06(木) 1,912 1,949 1,904 1,934 72,200 1,924.6 1,922.0
11/05(水) 1,919 1,922 1,869 1,904 91,100 1,921.3 1,921.7
11/04(火) 1,921 1,936 1,910 1,927 105,200 1,931.2 1,922.8
10/31(金) 1,936 1,937 1,898 1,929 92,900 1,945.4 1,922.5
10/30(木) 1,932 1,944 1,922 1,929 328,300 1,956.3 1,921.6
10/29(水) 1,958 1,958 1,914 1,917 100,200 1,965.4 1,920.2
10/28(火) 1,993 1,996 1,953 1,953 83,200 1,972.6 1,919.4
10/27(月) 1,999 2,004 1,985 1,998 72,700 1,967.8 1,916.7
10/24(金) 1,976 1,993 1,973 1,984 54,600 1,954.9 1,913.1
10/23(木) 1,955 1,977 1,947 1,975 65,500 1,940.1 1,910.7
10/22(水) 1,940 1,954 1,930 1,953 80,300 1,929.2 1,909.1
10/21(火) 1,935 1,944 1,927 1,929 55,300 1,919.7 1,907.2
10/20(月) 1,927 1,934 1,918 1,934 70,300 1,909.0 1,906.4
10/17(金) 1,912 1,916 1,900 1,910 52,900 1,900.2 1,906.6
10/16(木) 1,909 1,927 1,909 1,920 47,400 1,903.6 1,908.4
10/15(水) 1,896 1,906 1,885 1,906 63,500 1,901.6 1,909.4
10/14(火) 1,868 1,898 1,854 1,876 118,600 1,906.7 1,910.7
10/10(金) 1,904 1,910 1,877 1,890 73,100 1,911.9 1,912.0
10/09(木) 1,912 1,926 1,901 1,926 55,800 1,910.0 1,912.5
10/08(水) 1,939 1,942 1,904 1,911 89,800 1,898.7 1,910.7
10/07(火) 1,902 1,932 1,892 1,931 99,600 1,889.0 1,909.2
10/06(月) 1,916 1,926 1,901 1,902 87,400 1,888.4 1,907.3
10/03(金) 1,876 1,885 1,870 1,880 51,500 1,894.0 1,906.1
10/02(木) 1,859 1,873 1,840 1,870 64,300 1,902.2 1,905.6
10/01(水) 1,912 1,912 1,852 1,862 111,100 1,909.3 1,905.1
09/30(火) 1,938 1,938 1,902 1,928 76,400 1,915.8 1,905.0
09/29(月) 1,926 1,942 1,912 1,930 81,000 1,909.5 1,902.2
09/26(金) 1,907 1,927 1,898 1,921 104,800 1,900.7 1,898.9
09/25(木) 1,897 1,906 1,890 1,905 58,700 1,898.0 1,895.7
09/24(水) 1,902 1,909 1,884 1,895 71,900 1,901.7 1,893.4
09/22(月) 1,886 1,911 1,881 1,897 75,000 1,909.8 1,891.0
09/19(金) 1,910 1,924 1,880 1,886 131,300 1,911.9 1,887.1
09/18(木) 1,921 1,921 1,905 1,908 58,500 1,916.3 1,883.6
09/17(水) 1,930 1,930 1,912 1,923 52,500 1,922.8 1,879.5
09/16(火) 1,905 1,938 1,904 1,936 59,300 1,928.9 -
09/12(金) 1,919 1,928 1,904 1,907 93,900 1,930.8 -
09/11(木) 1,939 1,944 1,899 1,908 108,200 1,937.2 -
09/10(水) 1,948 1,951 1,936 1,940 104,300 1,937.2 -
09/09(火) 1,943 1,957 1,938 1,954 91,500 1,929.6 -
09/08(月) 1,945 1,951 1,936 1,945 63,200 1,915.0 -
09/05(金) 1,925 1,940 1,913 1,939 65,400 1,900.7 -
09/04(木) 1,903 1,917 1,891 1,908 68,600 1,889.3 -
09/03(水) 1,889 1,902 1,888 1,902 76,500 1,882.1 -
09/02(火) 1,883 1,884 1,870 1,880 55,800 1,875.2 -
09/01(月) 1,881 1,883 1,862 1,874 51,300 1,870.8 -
08/29(金) 1,866 1,886 1,857 1,882 76,500 1,867.8 -
08/28(木) 1,874 1,884 1,865 1,872 52,000 1,863.0 -
08/27(水) 1,856 1,881 1,854 1,868 83,300 1,858.1 -
08/26(火) 1,869 1,871 1,852 1,858 74,500 1,853.0 -
08/25(月) 1,878 1,881 1,855 1,858 94,700 1,850.7 -
08/22(金) 1,857 1,866 1,847 1,858 56,500 1,845.9 -
08/21(木) 1,842 1,851 1,829 1,847 57,400 1,834.1 -
08/20(水) 1,850 1,855 1,842 1,842 65,600 1,824.1 -
08/19(火) 1,837 1,848 1,827 1,847 64,600 1,816.8 -
08/18(月) 1,806 1,835 1,801 1,835 79,600 1,803.9 -
08/15(金) 1,802 1,805 1,797 1,800 41,300 1,792.3 -
08/14(木) 1,798 1,806 1,793 1,797 63,500 1,795.7 -
08/13(水) 1,785 1,806 1,785 1,806 84,400 1,802.9 -
同セクター（金属製品）の関連銘柄
2962 テクニスコ 319A 技術承継機構 3421 稲葉製作所 3422 Ｊ－ＭＡＸ 3423 エスイー 3431 宮地エンジニアリンググループ 3433 トーカロ 3436 ＳＵＭＣＯ
同じ「金属製品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?