2479 ジェイテック

2479
2024/06/12
時価
22億円
PER 予
10.76倍
2010年以降
赤字-84.48倍
(2010-2024年)
PBR
1.73倍
2010年以降
0.95-8.9倍
(2010-2024年)
配当
1.92%
ROE 予
16.05%
ROA 予
9.37%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
260
始値
261
高値
261
安値
258
終値 ±0%
260
出来高 +4.42%
77,900

乖離率

株価(5日)
移動平均値
0%
260
株価(25日)
移動平均値
-0.38%
261
出来高(5日)
移動平均値
+6.07%
73,440

2024/01/17~2024/06/12

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/122612612582600%77,90022億2882万-0.38%10.761.73
06/112602622602600%74,60022億2882万-0.38%10.761.73
06/10260262260260+0.39%53,20022億2882万-0.38%10.761.73
06/07259261258259-0.38%82,20022億2025万-0.77%10.721.72
06/06262263260260-1.52%79,30022億2882万-0.38%10.761.73
06/05259265259264+1.54%74,00022億6311万+1.15%10.921.75
06/04258262257260+0.39%50,70022億2882万-0.38%10.761.73
06/03257259256259+1.57%51,00022億2025万-0.77%10.721.72
05/31254255253255+0.39%38,10021億8596万-2.3%10.551.69
05/30253254250254-0.39%81,20021億7738万-2.68%10.511.69
05/29261262255255-1.54%84,70021億8596万-2.3%10.551.69
05/28261264259259-1.89%44,20022億2025万-0.77%10.721.72
05/27259264259264+2.72%70,80022億6311万+1.15%10.921.75
05/24256258252257-0.39%70,80022億310万-1.53%10.631.71
05/23263264257258-1.9%129,30022億1167万-1.15%10.681.71
05/22267267262263-1.13%63,10022億5454万+0.77%10.881.75
05/21270271264266-0.75%86,30022億8025万+1.53%11.011.77
05/20272274267268-1.47%99,50022億9740万+2.29%11.091.78
05/172712722672720%81,90023億3169万+3.82%11.251.81
05/16274274266272-0.73%212,30023億3169万+3.82%11.251.81
05/15264274260274+3.79%208,30023億4883万+4.58%11.341.82
05/14261265259264+1.15%74,00022億6311万+1.15%10.921.75
05/13268268257261+1.95%151,10022億3739万0%10.81.73
05/10255259254256+1.19%52,30021億9453万-1.92%10.591.7
05/09257257253253-1.56%50,80021億6881万-3.07%10.471.68
05/082582592562570%20,50022億310万-1.53%10.631.71
05/07260260252257-0.39%49,60022億310万-1.53%10.631.71
05/02258260258258-1.15%15,20022億1167万-1.53%10.681.71
05/012602612582610%26,90022億3739万-0.38%10.81.73
04/30257261257261+1.16%12,90022億3739万-0.38%10.81.73
04/26261261257258-0.77%58,90022億1167万-1.53%10.681.71
04/25260262259260-0.38%33,70022億2882万-0.76%10.761.73
04/24262262259261+1.16%25,00022億3739万-0.38%10.81.73
04/23257261257258+1.57%41,90022億1167万-1.9%10.681.71
04/22252255252254+0.79%31,70021億7738万-3.42%10.511.69
04/19260262250252-3.45%79,90021億6024万-4.18%10.431.67
04/18258263257261+0.38%44,50022億3739万-0.76%10.81.73
04/17260262256260-0.38%48,40022億2882万-1.14%10.761.73
04/16266266258261-2.61%131,20022億3739万-0.76%10.81.73
04/15267272265268-1.47%126,10022億9740万+2.29%11.091.78
04/12273274270272-0.37%103,70023億3169万+3.82%11.251.81
04/11278278271273-1.8%150,20023億4026万+4.2%11.31.81
04/10266281264278+4.91%523,20023億8312万+6.51%11.51.85
04/09260265258265+2.32%72,60022億7168万+1.53%10.961.76
04/08258260256259+1.17%38,90022億2025万-0.77%10.721.72
04/05251257251256-0.39%88,50021億9453万-1.92%10.591.7
04/042602602542570%47,30022億310万-1.91%10.631.71
04/03263263257257-2.28%153,00022億310万-1.91%10.631.71
04/022632672622630%54,40022億5454万+0.38%10.881.75
04/01265269262263-0.38%74,40022億5454万+0.38%10.881.75
03/29260264257264+1.93%119,70022億6311万+1.15%12.931.75
03/28255260255259-0.38%106,10022億2025万-0.77%12.691.72
03/27263264260260-1.14%89,90022億2882万0%12.741.73
03/26267267262263-1.5%69,60022億5454万+1.15%12.881.75
03/25263268263267+1.52%55,70022億8883万+3.09%13.081.77
03/22265268263263-1.13%65,10022億5454万+1.94%12.881.75
03/21265266263266+0.76%57,10022億8025万+3.5%13.031.77
03/19260264259264+0.76%39,20022億6311万+3.13%12.931.75
03/18258263257262+2.75%96,80022億4596万+2.75%12.841.74
03/15256259254255-0.78%52,50021億8596万0%12.491.69
03/14256259253257+0.39%97,70022億310万+0.78%12.591.71
03/13259260253256-1.16%58,70021億9453万+0.39%12.541.7
03/12251260251259+2.78%89,40022億2025万+1.57%12.691.72
03/11256257252252-3.08%82,40021億6024万-1.18%12.351.67
03/082622632592600%136,90022億2882万+1.96%12.741.73
03/07265267258260-1.89%199,30022億2882万+1.56%12.741.73
03/06264269263265-0.38%98,20022億7168万+2.71%12.981.76
03/05262270261266+1.92%219,80022億8025万+2.7%13.031.77
03/04268271261261-2.61%162,80022億3739万+0.77%12.791.73
03/01277277266268-2.9%235,80022億9740万+3.47%13.131.78
02/29282282270276+2.22%625,90023億6598万+6.98%13.521.83
02/28257272255270+5.88%329,30023億1454万+5.06%13.231.79
02/27258258254255-1.16%81,90021億8596万-0.39%12.491.69
02/26250258249258+4.45%156,50022億1167万+1.18%12.641.71
02/22251252244247-0.8%132,50021億1738万-3.14%12.11.64
02/21250253247249-0.4%79,90021億3452万-2.35%12.21.65
02/20253254247250-1.57%99,00021億4310万-1.57%12.251.66
02/19240254240254+6.28%206,70021億7738万0%12.441.69
02/16237242236239+2.14%84,00020億4880万-5.53%11.711.59
02/15241244233234-2.9%175,50020億594万-7.51%11.461.55
02/142402462372410%200,30020億6594万-5.12%11.811.6
02/13245247239241-1.63%209,20020億6594万-5.12%11.811.6
02/09247251245245-0.81%157,10021億23万-3.54%121.63
02/08254255247247-3.14%299,90021億1738万-2.76%12.11.64
02/07261263255255-3.04%231,70021億8596万+0.79%12.491.69
02/06262266261263+0.38%145,20022億5454万+4.37%12.881.75
02/05258268257262+2.34%240,00022億4596万+4.38%12.841.74
02/02259267256256-1.16%467,00021億9453万+2.4%12.541.7
02/01260270250259-7.17%1,276,10022億2025万+4.02%12.691.72
01/31289294274279-7.31%1,610,50023億9169万+12.5%13.671.85
01/30293306280301+2.73%2,149,80025億8029万+22.36%14.752
01/29293327280293+5.78%4,313,60025億1171万+20.58%14.351.95
01/26251278248277+9.49%638,50023億7455万+14.94%13.571.84
01/25244255244253+4.12%160,90021億6881万+5.86%12.391.68
01/242402452402430%50,10020億8309万+2.1%11.911.61
01/23247247243243-1.62%68,50020億8309万+2.1%11.911.61
01/22246247244247+1.65%63,70021億1738万+4.22%12.11.64
01/19246246243243-1.22%58,70020億8309万+2.53%11.911.61
01/18244246242246+0.82%64,10021億881万+3.8%12.051.63
01/17241246241244+1.24%113,90020億9166万+3.39%11.951.62

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
338
135,000
4/5
78
31,000
3/18

31,000
3/17
346,800
867
5/9
--+39.89%
10/25
-33.98%
8/17
2009年
3月期
126
50,200
6/6
40
16,050
3/19

16,000
3/18

他2件
36,400
91
3/26
--+28.33%
5/26
-35.68%
10/8
2010年
3月期
94
37,600
6/25
42
16,650
4/9
26,800
67
4/27
--+55.38%
4/28
-18.77%
7/31
2011年
3月期
167
66,800
3/9
49
19,500
10/27
601,200
1,503
1/31
12億6485万3億6923万+83.19%
3/9
-25.53%
4/7
2012年
3月期
129
25,890
2/13
51
10,300
1/19

10,300
1/18

他4件
564,800
2,824
2/13
9億8045万3億8627万+90.2%
2/10
-18.66%
3/6
2013年
3月期
247
49,400
3/21
60
11,900
5/15
1,022,200
5,111
4/27
18億7077万4億5065万+107.02%
5/7
-17.46%
5/15
2014年
3月期
560
5/8
171
4/2
872,800
4/26
42億4144万12億9515万+87.54%
5/8
-36.39%
6/7
2015年
3月期
523
3/5
176
11/5
17,377,000
3/5
44億7049万15億159万+100.43%
3/4
-9.74%
4/3
2016年
3月期
448
2/8
177
8/25
12,184,500
2/5
38億2941万15億1296万+91.8%
2/5
-32.26%
8/25
2017年
3月期
359
12/1
165
6/24
15,016,300
10/31
30億7749万14億1038万+39.53%
10/31
-13.11%
6/24
2018年
3月期
332
3/27
185
2/6
17,905,000
3/20
28億4603万15億8589万+53.82%
3/22
-13.13%
2/6
2019年
3月期
454
12/7
202
7/5
13,731,900
4/12
38億9186万17億3162万+43.08%
12/3
-25.8%
12/25
2020年
3月期
313
4/5
111
3/17
13,006,800
10/23
26億8316万9億5153万+38.21%
10/23
-31.9%
3/16
2021年
3月期
218
6/26
123
4/2
1,047,500
6/26
18億6878万10億5440万+20.41%
5/11
-9.88%
7/31
2022年
3月期
363
11/24
171
1/28
17,311,600
5/28
31億1178万14億6588万+83.74%
11/24
-12.64%
7/1
2023年
3月期
349
2/3
185
5/13
6,665,600
2/2
29億9176万15億8589万+31.98%
2/1
-10.27%
3/28
2024年
3月期
364
7/24
220
11/1
4,313,600
1/29
31億2035万18億8592万+22.44%
1/30
-15.54%
8/18
最新260
2024/6/12
77,90022億2882万-0.38%
261

年間値上がり率

2007/12/28 vs 2006/12/29
-73%(0.27倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/28 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/28
-23%(0.77倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
184%(2.84倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
-17%(0.83倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
-15%(0.85倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/06/12 vs 2023/12/29
11%(1.11倍)
過去安値
40円(2009/03/19)
548%(6.48倍)
260円(6/12)