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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/26 | 977 | 983 | 969 | 982 | +20 | +2.1% | 56,000 |
| 2024/06/25 | 975 | 975 | 962 | 962 | -8 | -0.8% | 30,300 |
| 2024/06/24 | 965 | 973 | 963 | 970 | +10 | +1% | 25,800 |
| 2024/06/21 | 952 | 965 | 952 | 960 | +2 | +0.2% | 27,700 |
| 2024/06/20 | 939 | 958 | 939 | 958 | +26 | +2.8% | 51,000 |
| 2024/06/19 | 940 | 946 | 924 | 932 | -2 | -0.2% | 64,900 |
| 2024/06/18 | 933 | 1,082 | 923 | 934 | +2 | +0.2% | 615,000 |
| 2024/06/17 | 936 | 937 | 920 | 932 | -5 | -0.5% | 17,500 |
| 2024/06/14 | 929 | 940 | 929 | 937 | +8 | +0.9% | 7,300 |
| 2024/06/13 | 948 | 949 | 927 | 929 | -14 | -1.5% | 13,100 |
| 2024/06/12 | 941 | 949 | 941 | 943 | +4 | +0.4% | 13,800 |
| 2024/06/11 | 937 | 949 | 935 | 939 | +5 | +0.5% | 29,500 |
| 2024/06/10 | 936 | 939 | 934 | 934 | +4 | +0.4% | 4,500 |
| 2024/06/07 | 933 | 936 | 929 | 930 | -6 | -0.6% | 5,700 |
| 2024/06/06 | 946 | 950 | 936 | 936 | +1 | +0.1% | 11,900 |
| 2024/06/05 | 941 | 950 | 935 | 935 | -8 | -0.8% | 12,600 |
| 2024/06/04 | 934 | 950 | 932 | 943 | +9 | +1% | 15,900 |
| 2024/06/03 | 930 | 934 | 930 | 934 | +9 | +1% | 5,700 |
| 2024/05/31 | 927 | 934 | 911 | 925 | +9 | +1% | 25,400 |
| 2024/05/30 | 918 | 923 | 906 | 916 | -7 | -0.8% | 18,300 |
| 2024/05/29 | 943 | 943 | 919 | 923 | -17 | -1.8% | 22,300 |
| 2024/05/28 | 940 | 946 | 936 | 940 | +6 | +0.6% | 10,900 |
| 2024/05/27 | 939 | 943 | 928 | 934 | +7 | +0.8% | 17,200 |
| 2024/05/24 | 933 | 936 | 922 | 927 | +2 | +0.2% | 18,000 |
| 2024/05/23 | 955 | 955 | 923 | 925 | -15 | -1.6% | 29,000 |
| 2024/05/22 | 956 | 958 | 939 | 940 | -10 | -1.1% | 22,700 |
| 2024/05/21 | 954 | 967 | 950 | 950 | +5 | +0.5% | 11,200 |
| 2024/05/20 | 942 | 956 | 925 | 945 | +1 | +0.1% | 35,800 |
| 2024/05/17 | 948 | 964 | 934 | 944 | -3 | -0.3% | 44,300 |
| 2024/05/16 | 949 | 955 | 936 | 947 | +2 | +0.2% | 17,600 |
| 2024/05/15 | 968 | 969 | 943 | 945 | -20 | -2.1% | 17,900 |
| 2024/05/14 | 973 | 973 | 951 | 965 | +22 | +2.3% | 41,300 |
| 2024/05/13 | 955 | 957 | 942 | 943 | +1 | +0.1% | 16,800 |
| 2024/05/10 | 951 | 959 | 942 | 942 | -9 | -0.9% | 7,000 |
| 2024/05/09 | 959 | 960 | 946 | 951 | -12 | -1.2% | 6,900 |
| 2024/05/08 | 974 | 977 | 960 | 963 | -7 | -0.7% | 9,000 |
| 2024/05/07 | 955 | 975 | 955 | 970 | +15 | +1.6% | 21,600 |
| 2024/05/02 | 975 | 975 | 955 | 955 | -10 | -1% | 16,100 |
| 2024/05/01 | 972 | 975 | 965 | 965 | ±0 | ±0% | 10,700 |
| 2024/04/30 | 960 | 973 | 960 | 965 | +9 | +0.9% | 11,600 |
| 2024/04/26 | 959 | 971 | 949 | 956 | -2 | -0.2% | 21,300 |
| 2024/04/25 | 977 | 977 | 956 | 958 | -14 | -1.4% | 13,400 |
| 2024/04/24 | 968 | 980 | 968 | 972 | +4 | +0.4% | 15,700 |
201～
250
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
