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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,045 | 1,053 | 1,017 | 1,017 | -28 | -2.7% | 16,600 |
| 2024/09/05 | 1,007 | 1,056 | 1,006 | 1,045 | +27 | +2.7% | 44,500 |
| 2024/09/04 | 1,005 | 1,050 | 1,001 | 1,018 | -21 | -2% | 39,000 |
| 2024/09/03 | 1,040 | 1,057 | 1,036 | 1,039 | -1 | -0.1% | 15,900 |
| 2024/09/02 | 1,059 | 1,059 | 1,038 | 1,040 | -13 | -1.2% | 7,100 |
| 2024/08/30 | 1,036 | 1,053 | 1,001 | 1,053 | +13 | +1.3% | 67,000 |
| 2024/08/29 | 994 | 1,100 | 992 | 1,040 | +36 | +3.6% | 247,300 |
| 2024/08/28 | 1,016 | 1,027 | 1,000 | 1,004 | -26 | -2.5% | 5,900 |
| 2024/08/27 | 1,034 | 1,034 | 1,017 | 1,030 | +1 | +0.1% | 13,300 |
| 2024/08/26 | 991 | 1,033 | 991 | 1,029 | +32 | +3.2% | 56,100 |
| 2024/08/23 | 990 | 1,022 | 990 | 997 | +14 | +1.4% | 30,400 |
| 2024/08/22 | 983 | 985 | 973 | 983 | +12 | +1.2% | 6,100 |
| 2024/08/21 | 967 | 978 | 965 | 971 | -7 | -0.7% | 7,700 |
| 2024/08/20 | 1,000 | 1,008 | 978 | 978 | -1 | -0.1% | 10,400 |
| 2024/08/19 | 982 | 1,005 | 975 | 979 | -16 | -1.6% | 31,500 |
| 2024/08/16 | 962 | 1,019 | 953 | 995 | +43 | +4.5% | 61,600 |
| 2024/08/15 | 949 | 962 | 942 | 952 | +10 | +1.1% | 30,400 |
| 2024/08/14 | 953 | 968 | 891 | 942 | +1 | +0.1% | 98,300 |
| 2024/08/13 | 922 | 942 | 922 | 941 | +29 | +3.2% | 32,700 |
| 2024/08/09 | 907 | 930 | 907 | 912 | +11 | +1.2% | 8,200 |
| 2024/08/08 | 892 | 929 | 892 | 901 | -6 | -0.7% | 13,400 |
| 2024/08/07 | 860 | 910 | 860 | 907 | +17 | +1.9% | 27,200 |
| 2024/08/06 | 844 | 905 | 835 | 890 | +76 | +9.3% | 54,600 |
| 2024/08/05 | 893 | 918 | 802 | 814 | -138 | -14.5% | 111,700 |
| 2024/08/02 | 966 | 989 | 952 | 952 | -34 | -3.4% | 33,400 |
| 2024/08/01 | 1,022 | 1,026 | 965 | 986 | -32 | -3.1% | 67,100 |
| 2024/07/31 | 1,019 | 1,027 | 1,010 | 1,018 | -12 | -1.2% | 17,800 |
| 2024/07/30 | 1,044 | 1,045 | 1,023 | 1,030 | -14 | -1.3% | 15,300 |
| 2024/07/29 | 1,034 | 1,052 | 1,028 | 1,044 | +21 | +2.1% | 63,800 |
| 2024/07/26 | 993 | 1,024 | 993 | 1,023 | +28 | +2.8% | 22,500 |
| 2024/07/25 | 1,007 | 1,011 | 987 | 995 | -15 | -1.5% | 24,800 |
| 2024/07/24 | 1,018 | 1,035 | 1,010 | 1,010 | -6 | -0.6% | 20,200 |
| 2024/07/23 | 993 | 1,020 | 993 | 1,016 | +25 | +2.5% | 28,200 |
| 2024/07/22 | 1,005 | 1,005 | 991 | 991 | -13 | -1.3% | 20,600 |
| 2024/07/19 | 1,004 | 1,013 | 998 | 1,004 | -10 | -1% | 12,100 |
| 2024/07/18 | 990 | 1,018 | 989 | 1,014 | +8 | +0.8% | 30,100 |
| 2024/07/17 | 991 | 1,020 | 988 | 1,006 | +20 | +2% | 43,400 |
| 2024/07/16 | 983 | 993 | 982 | 986 | +2 | +0.2% | 19,800 |
| 2024/07/12 | 975 | 990 | 971 | 984 | +3 | +0.3% | 20,900 |
| 2024/07/11 | 990 | 993 | 980 | 981 | -6 | -0.6% | 16,200 |
| 2024/07/10 | 991 | 991 | 975 | 987 | +2 | +0.2% | 11,700 |
| 2024/07/09 | 998 | 998 | 985 | 985 | -10 | -1% | 16,900 |
| 2024/07/08 | 980 | 997 | 979 | 995 | +23 | +2.4% | 31,200 |
| 2024/07/05 | 974 | 975 | 960 | 972 | +10 | +1% | 30,900 |
| 2024/07/04 | 960 | 968 | 959 | 962 | +2 | +0.2% | 8,700 |
| 2024/07/03 | 959 | 971 | 941 | 960 | +4 | +0.4% | 28,900 |
| 2024/07/02 | 967 | 967 | 950 | 956 | -5 | -0.5% | 27,100 |
| 2024/07/01 | 966 | 970 | 961 | 961 | +3 | +0.3% | 14,200 |
| 2024/06/28 | 975 | 975 | 950 | 958 | -9 | -0.9% | 34,800 |
| 2024/06/27 | 981 | 982 | 967 | 967 | -15 | -1.5% | 32,200 |
201～
250
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
