ＪＴＰ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 972 | 975 | 965 | 965 | ±0 | ±0% | 10,700 |
| 2024/04/30 | 960 | 973 | 960 | 965 | +9 | +0.9% | 11,600 |
| 2024/04/26 | 959 | 971 | 949 | 956 | -2 | -0.2% | 21,300 |
| 2024/04/25 | 977 | 977 | 956 | 958 | -14 | -1.4% | 13,400 |
| 2024/04/24 | 968 | 980 | 968 | 972 | +4 | +0.4% | 15,700 |
| 2024/04/23 | 960 | 970 | 950 | 968 | +11 | +1.1% | 11,700 |
| 2024/04/22 | 945 | 967 | 945 | 957 | +9 | +0.9% | 21,500 |
| 2024/04/19 | 976 | 976 | 935 | 948 | -30 | -3.1% | 25,600 |
| 2024/04/18 | 960 | 981 | 958 | 978 | +11 | +1.1% | 15,300 |
| 2024/04/17 | 967 | 970 | 940 | 967 | -2 | -0.2% | 33,600 |
| 2024/04/16 | 988 | 991 | 969 | 969 | -22 | -2.2% | 17,100 |
| 2024/04/15 | 987 | 997 | 985 | 991 | -11 | -1.1% | 11,000 |
| 2024/04/12 | 1,015 | 1,015 | 998 | 1,002 | -11 | -1.1% | 14,600 |
| 2024/04/11 | 1,006 | 1,017 | 1,003 | 1,013 | -9 | -0.9% | 9,900 |
| 2024/04/10 | 999 | 1,036 | 996 | 1,022 | +27 | +2.7% | 70,700 |
| 2024/04/09 | 963 | 995 | 963 | 995 | +30 | +3.1% | 25,500 |
| 2024/04/08 | 965 | 974 | 961 | 965 | +8 | +0.8% | 15,800 |
| 2024/04/05 | 957 | 970 | 945 | 957 | -15 | -1.5% | 32,000 |
| 2024/04/04 | 995 | 995 | 967 | 972 | -11 | -1.1% | 24,800 |
| 2024/04/03 | 982 | 1,000 | 980 | 983 | -14 | -1.4% | 25,800 |
| 2024/04/02 | 1,016 | 1,023 | 972 | 997 | -26 | -2.5% | 81,600 |
| 2024/04/01 | 1,035 | 1,045 | 1,022 | 1,023 | -12 | -1.2% | 40,800 |
| 2024/03/29 | 1,039 | 1,059 | 1,028 | 1,035 | -4 | -0.4% | 44,000 |
| 2024/03/28 | 1,021 | 1,044 | 1,012 | 1,039 | +16 | +1.6% | 49,400 |
| 2024/03/27 | 1,021 | 1,040 | 1,017 | 1,023 | +6 | +0.6% | 42,800 |
| 2024/03/26 | 1,030 | 1,030 | 1,013 | 1,017 | -13 | -1.3% | 28,500 |
| 2024/03/25 | 1,035 | 1,059 | 1,030 | 1,030 | -11 | -1.1% | 45,200 |
| 2024/03/22 | 1,047 | 1,047 | 1,030 | 1,041 | +5 | +0.5% | 24,500 |
| 2024/03/21 | 1,035 | 1,043 | 1,030 | 1,036 | +6 | +0.6% | 25,300 |
| 2024/03/19 | 1,039 | 1,039 | 1,020 | 1,030 | -5 | -0.5% | 21,300 |
| 2024/03/18 | 1,029 | 1,041 | 1,022 | 1,035 | +37 | +3.7% | 40,900 |
| 2024/03/15 | 1,013 | 1,019 | 997 | 998 | -20 | -2% | 40,600 |
| 2024/03/14 | 1,024 | 1,024 | 1,005 | 1,018 | -22 | -2.1% | 28,300 |
| 2024/03/13 | 1,052 | 1,059 | 1,025 | 1,040 | +6 | +0.6% | 50,400 |
| 2024/03/12 | 1,011 | 1,036 | 1,011 | 1,034 | +13 | +1.3% | 39,600 |
| 2024/03/11 | 1,015 | 1,030 | 1,002 | 1,021 | -17 | -1.6% | 78,300 |
| 2024/03/08 | 1,039 | 1,064 | 1,034 | 1,038 | -26 | -2.4% | 120,400 |
| 2024/03/07 | 1,104 | 1,110 | 1,064 | 1,064 | -28 | -2.6% | 114,600 |
| 2024/03/06 | 1,129 | 1,150 | 1,085 | 1,092 | -48 | -4.2% | 488,600 |
| 2024/03/05 | 1,100 | 1,140 | 1,051 | 1,140 | +150 | +15.2% | 723,500 |
| 2024/03/04 | 966 | 1,006 | 957 | 990 | +30 | +3.1% | 55,800 |
| 2024/03/01 | 979 | 984 | 955 | 960 | -15 | -1.5% | 22,500 |
| 2024/02/29 | 982 | 985 | 969 | 975 | -16 | -1.6% | 44,500 |
| 2024/02/28 | 987 | 1,014 | 984 | 991 | +3 | +0.3% | 64,900 |
| 2024/02/27 | 1,008 | 1,009 | 981 | 988 | -23 | -2.3% | 69,800 |
| 2024/02/26 | 953 | 1,041 | 951 | 1,011 | +68 | +7.2% | 493,400 |
| 2024/02/22 | 988 | 988 | 940 | 943 | +9 | +1% | 69,100 |
| 2024/02/21 | 951 | 952 | 933 | 934 | -26 | -2.7% | 27,600 |
| 2024/02/20 | 978 | 982 | 958 | 960 | -18 | -1.8% | 34,600 |
| 2024/02/19 | 980 | 989 | 964 | 978 | -7 | -0.7% | 32,200 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「ＪＴＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＴＰ | 96,500円 | +5.0% | +18.0% | 2.59% | 15.22倍 | 1.85倍 |
|
外資系主体に情報機器ハード・ソフト・保守からＩＴ研修等に展開。医療機器・ロボットも重点 |
| トスネット | 125,100円 | +5.2% | +4.1% | 2.40% | 9.86倍 | 0.82倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ホウライ | - | +0.3% | -23.4% | - | - | - |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
| ウイルテック | 89,300円 | +7.1% | -85.0% | 4.48% | 12.74倍 | 0.80倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ツナグＧＨＤ | 66,500円 | +10.1% | +48.1% | 1.50% | 12.44倍 | 3.74倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
