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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,210 | 1,225 | 1,200 | 1,207 | +10 | +0.8% | 34,500 |
| 2025/02/17 | 1,192 | 1,235 | 1,182 | 1,197 | +65 | +5.7% | 106,300 |
| 2025/02/14 | 1,164 | 1,164 | 1,125 | 1,132 | -35 | -3% | 39,300 |
| 2025/02/13 | 1,172 | 1,175 | 1,147 | 1,167 | -7 | -0.6% | 25,900 |
| 2025/02/12 | 1,160 | 1,174 | 1,148 | 1,174 | +19 | +1.6% | 21,500 |
| 2025/02/10 | 1,181 | 1,181 | 1,146 | 1,155 | -26 | -2.2% | 29,500 |
| 2025/02/07 | 1,205 | 1,207 | 1,181 | 1,181 | -24 | -2% | 13,900 |
| 2025/02/06 | 1,202 | 1,209 | 1,187 | 1,205 | +8 | +0.7% | 20,000 |
| 2025/02/05 | 1,186 | 1,204 | 1,178 | 1,197 | +19 | +1.6% | 10,300 |
| 2025/02/04 | 1,170 | 1,190 | 1,163 | 1,178 | +13 | +1.1% | 21,900 |
| 2025/02/03 | 1,157 | 1,181 | 1,146 | 1,165 | -10 | -0.9% | 23,400 |
| 2025/01/31 | 1,207 | 1,209 | 1,175 | 1,175 | -20 | -1.7% | 19,900 |
| 2025/01/30 | 1,218 | 1,224 | 1,195 | 1,195 | +1 | +0.1% | 44,000 |
| 2025/01/29 | 1,178 | 1,205 | 1,178 | 1,194 | +27 | +2.3% | 28,500 |
| 2025/01/28 | 1,194 | 1,194 | 1,155 | 1,167 | -34 | -2.8% | 32,300 |
| 2025/01/27 | 1,175 | 1,203 | 1,175 | 1,201 | +26 | +2.2% | 44,000 |
| 2025/01/24 | 1,163 | 1,184 | 1,160 | 1,175 | +17 | +1.5% | 26,900 |
| 2025/01/23 | 1,182 | 1,182 | 1,156 | 1,158 | -14 | -1.2% | 17,300 |
| 2025/01/22 | 1,130 | 1,188 | 1,130 | 1,172 | +37 | +3.3% | 46,400 |
| 2025/01/21 | 1,138 | 1,145 | 1,130 | 1,135 | -3 | -0.3% | 14,400 |
| 2025/01/20 | 1,152 | 1,152 | 1,137 | 1,138 | -14 | -1.2% | 9,600 |
| 2025/01/17 | 1,140 | 1,152 | 1,120 | 1,152 | +10 | +0.9% | 14,000 |
| 2025/01/16 | 1,166 | 1,166 | 1,137 | 1,142 | -12 | -1% | 15,900 |
| 2025/01/15 | 1,134 | 1,180 | 1,134 | 1,154 | +29 | +2.6% | 38,200 |
| 2025/01/14 | 1,144 | 1,159 | 1,122 | 1,125 | -35 | -3% | 51,400 |
| 2025/01/10 | 1,168 | 1,185 | 1,154 | 1,160 | -8 | -0.7% | 18,600 |
| 2025/01/09 | 1,162 | 1,168 | 1,144 | 1,168 | +6 | +0.5% | 34,800 |
| 2025/01/08 | 1,180 | 1,180 | 1,162 | 1,162 | -26 | -2.2% | 26,000 |
| 2025/01/07 | 1,194 | 1,194 | 1,150 | 1,188 | +7 | +0.6% | 57,600 |
| 2025/01/06 | 1,170 | 1,227 | 1,115 | 1,181 | +77 | +7% | 168,000 |
| 2024/12/30 | 1,073 | 1,109 | 1,073 | 1,104 | +29 | +2.7% | 39,500 |
| 2024/12/27 | 1,084 | 1,091 | 1,071 | 1,075 | -12 | -1.1% | 18,800 |
| 2024/12/26 | 1,069 | 1,088 | 1,068 | 1,087 | +17 | +1.6% | 24,100 |
| 2024/12/25 | 1,070 | 1,070 | 1,057 | 1,070 | +5 | +0.5% | 12,100 |
| 2024/12/24 | 1,076 | 1,076 | 1,065 | 1,065 | -20 | -1.8% | 27,400 |
| 2024/12/23 | 1,084 | 1,086 | 1,064 | 1,085 | +1 | +0.1% | 31,400 |
| 2024/12/20 | 1,080 | 1,085 | 1,074 | 1,084 | +4 | +0.4% | 19,800 |
| 2024/12/19 | 1,049 | 1,081 | 1,037 | 1,080 | +13 | +1.2% | 32,200 |
| 2024/12/18 | 1,077 | 1,077 | 1,060 | 1,067 | -10 | -0.9% | 21,300 |
| 2024/12/17 | 1,073 | 1,080 | 1,066 | 1,077 | +7 | +0.7% | 26,100 |
| 2024/12/16 | 1,048 | 1,071 | 1,047 | 1,070 | +22 | +2.1% | 42,400 |
| 2024/12/13 | 1,032 | 1,048 | 1,032 | 1,048 | +8 | +0.8% | 21,700 |
| 2024/12/12 | 1,035 | 1,041 | 1,032 | 1,040 | +6 | +0.6% | 12,800 |
| 2024/12/11 | 1,041 | 1,041 | 1,025 | 1,034 | +2 | +0.2% | 6,400 |
| 2024/12/10 | 1,054 | 1,054 | 1,027 | 1,032 | +7 | +0.7% | 16,300 |
| 2024/12/09 | 1,013 | 1,025 | 1,012 | 1,025 | +14 | +1.4% | 13,000 |
| 2024/12/06 | 1,015 | 1,015 | 1,008 | 1,011 | -4 | -0.4% | 4,800 |
| 2024/12/05 | 1,012 | 1,017 | 1,007 | 1,015 | +22 | +2.2% | 20,100 |
| 2024/12/04 | 1,004 | 1,006 | 993 | 993 | -17 | -1.7% | 11,600 |
| 2024/12/03 | 1,010 | 1,012 | 1,002 | 1,010 | +5 | +0.5% | 19,500 |
51～
100
件表示中 / 3692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 | 118,800円 | +7.4% | +2.3% | 3.11% | 13.76倍 | 1.99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 |
| ダイブ | 85,100円 | +18.1% | +48.7% | 0.00% | 13.89倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| 三機Ｓ | 109,000円 | +10.4% | +36.8% | 2.02% | 11.10倍 | 1.63倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＰＣＮＥＴ | 131,300円 | +12.7% | +15.6% | 3.58% | 14.47倍 | 2.27倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| トリドリ | 214,400円 | +31.1% | +60.2% | 0.00% | 17.58倍 | 4.96倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
市場注目の銘柄
チャート関連のコラム
