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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,139 | 1,154 | 1,138 | 1,145 | -5 | -0.4% | 7,700 |
| 2025/04/21 | 1,158 | 1,168 | 1,150 | 1,150 | -9 | -0.8% | 16,600 |
| 2025/04/18 | 1,130 | 1,160 | 1,129 | 1,159 | +39 | +3.5% | 19,500 |
| 2025/04/17 | 1,113 | 1,125 | 1,104 | 1,120 | +6 | +0.5% | 17,200 |
| 2025/04/16 | 1,113 | 1,137 | 1,109 | 1,114 | +9 | +0.8% | 22,500 |
| 2025/04/15 | 1,108 | 1,119 | 1,097 | 1,105 | -1 | -0.1% | 12,900 |
| 2025/04/14 | 1,106 | 1,118 | 1,100 | 1,106 | +16 | +1.5% | 19,600 |
| 2025/04/11 | 1,053 | 1,090 | 1,040 | 1,090 | -4 | -0.4% | 33,700 |
| 2025/04/10 | 1,130 | 1,130 | 1,085 | 1,094 | +54 | +5.2% | 40,300 |
| 2025/04/09 | 1,045 | 1,060 | 1,020 | 1,040 | -34 | -3.2% | 37,000 |
| 2025/04/08 | 1,040 | 1,080 | 1,037 | 1,074 | +86 | +8.7% | 40,900 |
| 2025/04/07 | 976 | 1,005 | 968 | 988 | -78 | -7.3% | 69,000 |
| 2025/04/04 | 1,114 | 1,120 | 1,031 | 1,066 | -78 | -6.8% | 114,300 |
| 2025/04/03 | 1,128 | 1,163 | 1,121 | 1,144 | -41 | -3.5% | 51,800 |
| 2025/04/02 | 1,205 | 1,205 | 1,183 | 1,185 | -16 | -1.3% | 17,200 |
| 2025/04/01 | 1,206 | 1,214 | 1,195 | 1,201 | +3 | +0.3% | 35,400 |
| 2025/03/31 | 1,215 | 1,215 | 1,172 | 1,198 | -39 | -3.2% | 64,300 |
| 2025/03/28 | 1,233 | 1,259 | 1,231 | 1,237 | -14 | -1.1% | 28,800 |
| 2025/03/27 | 1,254 | 1,260 | 1,243 | 1,251 | -9 | -0.7% | 22,200 |
| 2025/03/26 | 1,266 | 1,270 | 1,258 | 1,260 | -3 | -0.2% | 21,000 |
| 2025/03/25 | 1,287 | 1,287 | 1,262 | 1,263 | -25 | -1.9% | 37,300 |
| 2025/03/24 | 1,280 | 1,296 | 1,270 | 1,288 | +21 | +1.7% | 33,800 |
| 2025/03/21 | 1,280 | 1,290 | 1,267 | 1,267 | -18 | -1.4% | 39,600 |
| 2025/03/19 | 1,260 | 1,291 | 1,257 | 1,285 | +38 | +3% | 69,300 |
| 2025/03/18 | 1,259 | 1,259 | 1,242 | 1,247 | +1 | +0.1% | 29,200 |
| 2025/03/17 | 1,241 | 1,261 | 1,241 | 1,246 | +16 | +1.3% | 49,400 |
| 2025/03/14 | 1,200 | 1,238 | 1,187 | 1,230 | +24 | +2% | 31,100 |
| 2025/03/13 | 1,232 | 1,234 | 1,206 | 1,206 | -22 | -1.8% | 25,100 |
| 2025/03/12 | 1,211 | 1,230 | 1,205 | 1,228 | +15 | +1.2% | 21,800 |
| 2025/03/11 | 1,199 | 1,213 | 1,172 | 1,213 | -2 | -0.2% | 52,800 |
| 2025/03/10 | 1,237 | 1,245 | 1,206 | 1,215 | +2 | +0.2% | 54,800 |
| 2025/03/07 | 1,197 | 1,240 | 1,190 | 1,213 | +41 | +3.5% | 78,900 |
| 2025/03/06 | 1,176 | 1,186 | 1,170 | 1,172 | +1 | +0.1% | 10,100 |
| 2025/03/05 | 1,156 | 1,171 | 1,153 | 1,171 | +9 | +0.8% | 6,800 |
| 2025/03/04 | 1,188 | 1,188 | 1,156 | 1,162 | -26 | -2.2% | 16,900 |
| 2025/03/03 | 1,177 | 1,188 | 1,169 | 1,188 | +21 | +1.8% | 8,200 |
| 2025/02/28 | 1,155 | 1,184 | 1,150 | 1,167 | -14 | -1.2% | 31,100 |
| 2025/02/27 | 1,189 | 1,189 | 1,177 | 1,181 | -12 | -1% | 11,400 |
| 2025/02/26 | 1,180 | 1,193 | 1,160 | 1,193 | +22 | +1.9% | 22,300 |
| 2025/02/25 | 1,188 | 1,193 | 1,171 | 1,171 | -34 | -2.8% | 31,600 |
| 2025/02/21 | 1,215 | 1,215 | 1,192 | 1,205 | -22 | -1.8% | 19,100 |
| 2025/02/20 | 1,235 | 1,249 | 1,216 | 1,227 | -8 | -0.6% | 41,100 |
| 2025/02/19 | 1,195 | 1,240 | 1,195 | 1,235 | +28 | +2.3% | 67,300 |
| 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 |
51～
100
件表示中 / 3735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 | 134,700円 | +4.6% | +0.2% | 3.19% | 12.74倍 | 2.09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 |
| 博 展 | 50,600円 | +10.9% | +4.3% | 3.95% | 7.82倍 | 2.36倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| セルム | 35,600円 | +27.3% | +7.2% | 4.21% | 12.08倍 | 2.84倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| リニカル | 32,700円 | +7.3% | - | 4.89% | 49.25倍 | 1.02倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| Ｚｅｎｋｅｎ | 64,900円 | +6.6% | +43.6% | 2.00% | 20.75倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
