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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,528 | 1,538 | 1,518 | 1,530 | +5 | +0.3% | 23,400 |
| 2025/09/04 | 1,527 | 1,537 | 1,519 | 1,525 | -7 | -0.5% | 29,200 |
| 2025/09/03 | 1,564 | 1,564 | 1,526 | 1,532 | -33 | -2.1% | 25,100 |
| 2025/09/02 | 1,547 | 1,565 | 1,538 | 1,565 | +18 | +1.2% | 29,000 |
| 2025/09/01 | 1,550 | 1,560 | 1,516 | 1,547 | -20 | -1.3% | 50,600 |
| 2025/08/29 | 1,580 | 1,586 | 1,559 | 1,567 | -9 | -0.6% | 18,100 |
| 2025/08/28 | 1,597 | 1,597 | 1,574 | 1,576 | -21 | -1.3% | 22,500 |
| 2025/08/27 | 1,606 | 1,606 | 1,580 | 1,597 | -8 | -0.5% | 32,700 |
| 2025/08/26 | 1,581 | 1,605 | 1,574 | 1,605 | +28 | +1.8% | 28,500 |
| 2025/08/25 | 1,582 | 1,591 | 1,562 | 1,577 | +10 | +0.6% | 32,600 |
| 2025/08/22 | 1,577 | 1,584 | 1,551 | 1,567 | -10 | -0.6% | 50,000 |
| 2025/08/21 | 1,567 | 1,580 | 1,556 | 1,577 | +10 | +0.6% | 27,800 |
| 2025/08/20 | 1,588 | 1,591 | 1,562 | 1,567 | -38 | -2.4% | 33,400 |
| 2025/08/19 | 1,600 | 1,611 | 1,579 | 1,605 | -3 | -0.2% | 31,700 |
| 2025/08/18 | 1,607 | 1,624 | 1,602 | 1,608 | +2 | +0.1% | 27,900 |
| 2025/08/15 | 1,621 | 1,626 | 1,596 | 1,606 | -13 | -0.8% | 36,300 |
| 2025/08/14 | 1,573 | 1,619 | 1,564 | 1,619 | +66 | +4.2% | 77,000 |
| 2025/08/13 | 1,583 | 1,588 | 1,552 | 1,553 | -21 | -1.3% | 41,600 |
| 2025/08/12 | 1,600 | 1,600 | 1,556 | 1,574 | -26 | -1.6% | 44,700 |
| 2025/08/08 | 1,603 | 1,620 | 1,568 | 1,600 | -7 | -0.4% | 77,300 |
| 2025/08/07 | 1,590 | 1,679 | 1,584 | 1,607 | +133 | +9% | 309,300 |
| 2025/08/06 | 1,500 | 1,504 | 1,465 | 1,474 | -32 | -2.1% | 54,600 |
| 2025/08/05 | 1,477 | 1,507 | 1,469 | 1,506 | +44 | +3% | 45,400 |
| 2025/08/04 | 1,420 | 1,470 | 1,411 | 1,462 | -14 | -0.9% | 50,700 |
| 2025/08/01 | 1,513 | 1,513 | 1,461 | 1,476 | -13 | -0.9% | 47,500 |
| 2025/07/31 | 1,469 | 1,506 | 1,456 | 1,489 | +20 | +1.4% | 54,200 |
| 2025/07/30 | 1,436 | 1,471 | 1,436 | 1,469 | +29 | +2% | 35,600 |
| 2025/07/29 | 1,442 | 1,451 | 1,427 | 1,440 | -7 | -0.5% | 20,500 |
| 2025/07/28 | 1,472 | 1,478 | 1,446 | 1,447 | -6 | -0.4% | 51,400 |
| 2025/07/25 | 1,448 | 1,457 | 1,426 | 1,453 | +7 | +0.5% | 32,600 |
| 2025/07/24 | 1,457 | 1,465 | 1,432 | 1,446 | -7 | -0.5% | 42,800 |
| 2025/07/23 | 1,443 | 1,454 | 1,441 | 1,453 | +16 | +1.1% | 29,500 |
| 2025/07/22 | 1,450 | 1,472 | 1,424 | 1,437 | +26 | +1.8% | 76,800 |
| 2025/07/18 | 1,400 | 1,413 | 1,378 | 1,411 | +15 | +1.1% | 28,700 |
| 2025/07/17 | 1,391 | 1,412 | 1,387 | 1,396 | +5 | +0.4% | 20,700 |
| 2025/07/16 | 1,400 | 1,418 | 1,390 | 1,391 | -16 | -1.1% | 16,400 |
| 2025/07/15 | 1,407 | 1,415 | 1,387 | 1,407 | ±0 | ±0% | 29,900 |
| 2025/07/14 | 1,410 | 1,412 | 1,395 | 1,407 | -2 | -0.1% | 24,600 |
| 2025/07/11 | 1,418 | 1,435 | 1,408 | 1,409 | +8 | +0.6% | 38,000 |
| 2025/07/10 | 1,437 | 1,443 | 1,401 | 1,401 | -28 | -2% | 24,200 |
| 2025/07/09 | 1,417 | 1,434 | 1,394 | 1,429 | +39 | +2.8% | 39,500 |
| 2025/07/08 | 1,368 | 1,395 | 1,368 | 1,390 | +25 | +1.8% | 18,800 |
| 2025/07/07 | 1,351 | 1,381 | 1,350 | 1,365 | +18 | +1.3% | 36,700 |
| 2025/07/04 | 1,370 | 1,378 | 1,347 | 1,347 | -10 | -0.7% | 34,100 |
| 2025/07/03 | 1,393 | 1,393 | 1,346 | 1,357 | -36 | -2.6% | 49,000 |
| 2025/07/02 | 1,375 | 1,407 | 1,361 | 1,393 | -1 | -0.1% | 49,100 |
| 2025/07/01 | 1,401 | 1,418 | 1,393 | 1,394 | -27 | -1.9% | 45,900 |
| 2025/06/30 | 1,454 | 1,459 | 1,419 | 1,421 | -23 | -1.6% | 50,100 |
| 2025/06/27 | 1,450 | 1,484 | 1,428 | 1,444 | +35 | +2.5% | 79,100 |
| 2025/06/26 | 1,388 | 1,458 | 1,382 | 1,409 | +26 | +1.9% | 133,700 |
1～
50
件表示中 / 3778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 | 153,000円 | +4.6% | +0.2% | 2.81% | 14.54倍 | 2.39倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| Ｚｅｎｋｅｎ | 75,400円 | +4.8% | +22.5% | 3.45% | 26.20倍 | 0.75倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| フリークアウト | 51,500円 | +2.5% | -86.3% | 0.00% | - | 0.86倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ジャパニアス | 227,000円 | +7.5% | +10.6% | 4.36% | 11.25倍 | 2.93倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| レ イ | 62,900円 | +14.8% | -4.8% | 2.38% | 11.82倍 | 1.22倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
市場注目の銘柄
チャート関連のコラム
