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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,018 | 1,018 | 993 | 994 | -21 | -2.1% | 15,200 |
| 2024/11/20 | 1,025 | 1,030 | 1,012 | 1,015 | -14 | -1.4% | 17,900 |
| 2024/11/19 | 1,039 | 1,039 | 1,017 | 1,029 | +16 | +1.6% | 8,900 |
| 2024/11/18 | 995 | 1,021 | 990 | 1,013 | +21 | +2.1% | 35,300 |
| 2024/11/15 | 1,001 | 1,004 | 988 | 992 | +13 | +1.3% | 23,300 |
| 2024/11/14 | 985 | 987 | 970 | 979 | +12 | +1.2% | 9,700 |
| 2024/11/13 | 977 | 979 | 965 | 967 | -8 | -0.8% | 13,300 |
| 2024/11/12 | 977 | 980 | 973 | 975 | +9 | +0.9% | 3,400 |
| 2024/11/11 | 970 | 978 | 963 | 966 | -4 | -0.4% | 3,700 |
| 2024/11/08 | 971 | 975 | 967 | 970 | -2 | -0.2% | 6,100 |
| 2024/11/07 | 971 | 975 | 968 | 972 | ±0 | ±0% | 6,200 |
| 2024/11/06 | 973 | 983 | 963 | 972 | -1 | -0.1% | 7,100 |
| 2024/11/05 | 978 | 978 | 970 | 973 | -3 | -0.3% | 4,300 |
| 2024/11/01 | 985 | 990 | 975 | 976 | -13 | -1.3% | 7,500 |
| 2024/10/31 | 994 | 994 | 982 | 989 | +3 | +0.3% | 3,300 |
| 2024/10/30 | 989 | 993 | 980 | 986 | +1 | +0.1% | 8,500 |
| 2024/10/29 | 968 | 987 | 968 | 985 | +27 | +2.8% | 5,600 |
| 2024/10/28 | 943 | 965 | 943 | 958 | +11 | +1.2% | 5,000 |
| 2024/10/25 | 987 | 987 | 946 | 947 | -25 | -2.6% | 12,200 |
| 2024/10/24 | 975 | 975 | 955 | 972 | -7 | -0.7% | 15,100 |
| 2024/10/23 | 976 | 985 | 966 | 979 | +7 | +0.7% | 21,400 |
| 2024/10/22 | 990 | 990 | 972 | 972 | -18 | -1.8% | 13,200 |
| 2024/10/21 | 994 | 998 | 986 | 990 | -4 | -0.4% | 7,500 |
| 2024/10/18 | 992 | 994 | 992 | 994 | +8 | +0.8% | 1,300 |
| 2024/10/17 | 990 | 995 | 984 | 986 | ±0 | ±0% | 5,500 |
| 2024/10/16 | 982 | 998 | 982 | 986 | -6 | -0.6% | 7,200 |
| 2024/10/15 | 987 | 998 | 985 | 992 | +8 | +0.8% | 9,700 |
| 2024/10/11 | 983 | 989 | 982 | 984 | +1 | +0.1% | 4,000 |
| 2024/10/10 | 999 | 999 | 983 | 983 | -11 | -1.1% | 9,600 |
| 2024/10/09 | 999 | 1,007 | 989 | 994 | -5 | -0.5% | 7,100 |
| 2024/10/08 | 992 | 999 | 991 | 999 | +6 | +0.6% | 6,800 |
| 2024/10/07 | 1,006 | 1,006 | 993 | 993 | -2 | -0.2% | 8,100 |
| 2024/10/04 | 998 | 1,004 | 995 | 995 | -3 | -0.3% | 3,300 |
| 2024/10/03 | 1,006 | 1,020 | 998 | 998 | +6 | +0.6% | 17,700 |
| 2024/10/02 | 1,000 | 1,008 | 991 | 992 | -13 | -1.3% | 17,400 |
| 2024/10/01 | 1,002 | 1,016 | 1,002 | 1,005 | +3 | +0.3% | 2,200 |
| 2024/09/30 | 996 | 1,010 | 988 | 1,002 | -16 | -1.6% | 17,600 |
| 2024/09/27 | 1,031 | 1,031 | 1,010 | 1,018 | -7 | -0.7% | 14,600 |
| 2024/09/26 | 1,017 | 1,033 | 1,016 | 1,025 | +11 | +1.1% | 13,200 |
| 2024/09/25 | 1,026 | 1,027 | 1,008 | 1,014 | -9 | -0.9% | 19,500 |
| 2024/09/24 | 1,046 | 1,046 | 1,023 | 1,023 | -9 | -0.9% | 12,300 |
| 2024/09/20 | 1,047 | 1,048 | 1,028 | 1,032 | -1 | -0.1% | 5,500 |
| 2024/09/19 | 1,050 | 1,050 | 1,030 | 1,033 | -4 | -0.4% | 9,100 |
| 2024/09/18 | 1,054 | 1,064 | 990 | 1,037 | -15 | -1.4% | 39,300 |
| 2024/09/17 | 1,084 | 1,085 | 1,041 | 1,052 | -3 | -0.3% | 15,300 |
| 2024/09/13 | 1,023 | 1,077 | 1,011 | 1,055 | +41 | +4% | 43,100 |
| 2024/09/12 | 1,013 | 1,025 | 1,002 | 1,014 | +14 | +1.4% | 9,300 |
| 2024/09/11 | 1,028 | 1,028 | 994 | 1,000 | -29 | -2.8% | 12,500 |
| 2024/09/10 | 1,020 | 1,030 | 1,020 | 1,029 | +7 | +0.7% | 2,200 |
| 2024/09/09 | 1,001 | 1,028 | 993 | 1,022 | +5 | +0.5% | 18,600 |
151～
200
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
