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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 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 |
101～
150
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 | 0.74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 | 2.92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
