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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 54,500 | 54,500 | 54,100 | 54,100 | -900 | -1.6% | 6 |
| 2010/06/23 | 53,500 | 55,000 | 53,500 | 55,000 | +1,900 | +3.6% | 9 |
| 2010/06/22 | 56,000 | 56,000 | 53,000 | 53,100 | -4,400 | -7.7% | 45 |
| 2010/06/21 | 57,400 | 58,000 | 57,400 | 57,500 | +2,000 | +3.6% | 14 |
| 2010/06/18 | 57,500 | 57,500 | 55,500 | 55,500 | -2,000 | -3.5% | 11 |
| 2010/06/17 | 56,500 | 58,500 | 56,500 | 57,500 | +2,500 | +4.5% | 29 |
| 2010/06/16 | 54,000 | 61,500 | 54,000 | 55,000 | +2,000 | +3.8% | 118 |
| 2010/06/15 | 52,000 | 53,000 | 52,000 | 53,000 | - | - | 2 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 6 |
| 2010/06/10 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 15 |
| 2010/06/09 | 51,000 | 51,000 | 51,000 | 51,000 | - | - | 16 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 52,000 | 52,000 | 51,000 | 51,000 | -1,000 | -1.9% | 5 |
| 2010/06/04 | 52,000 | 52,000 | 52,000 | 52,000 | ±0 | ±0% | 11 |
| 2010/06/03 | 52,000 | 52,500 | 52,000 | 52,000 | ±0 | ±0% | 11 |
| 2010/06/02 | 51,000 | 52,000 | 51,000 | 52,000 | +1,000 | +2% | 4 |
| 2010/06/01 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 10 |
| 2010/05/31 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 18 |
| 2010/05/28 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 20 |
| 2010/05/27 | 50,900 | 51,000 | 50,900 | 51,000 | +1,000 | +2% | 10 |
| 2010/05/26 | 49,000 | 50,400 | 48,500 | 50,000 | +1,000 | +2% | 14 |
| 2010/05/25 | 50,400 | 50,400 | 49,000 | 49,000 | ±0 | ±0% | 38 |
| 2010/05/24 | 49,500 | 49,500 | 49,000 | 49,000 | -500 | -1% | 20 |
| 2010/05/21 | 49,500 | 49,500 | 47,800 | 49,500 | -500 | -1% | 29 |
| 2010/05/20 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 14 |
| 2010/05/19 | 51,000 | 51,000 | 50,000 | 50,000 | -1,000 | -2% | 22 |
| 2010/05/18 | 51,900 | 51,900 | 51,000 | 51,000 | -900 | -1.7% | 22 |
| 2010/05/17 | 51,900 | 51,900 | 51,900 | 51,900 | +900 | +1.8% | 18 |
| 2010/05/14 | 54,500 | 54,500 | 51,000 | 51,000 | - | - | 32 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 54,000 | 54,000 | 54,000 | 54,000 | -2,000 | -3.6% | 5 |
| 2010/05/11 | 56,000 | 56,000 | 56,000 | 56,000 | - | - | 2 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 60,000 | 60,000 | 60,000 | 60,000 | -2,200 | -3.5% | 2 |
| 2010/05/06 | 62,200 | 62,200 | 62,200 | 62,200 | ±0 | ±0% | 2 |
| 2010/04/30 | 62,200 | 62,200 | 62,200 | 62,200 | +1,700 | +2.8% | 11 |
| 2010/04/28 | 61,000 | 61,000 | 60,000 | 60,500 | -1,100 | -1.8% | 19 |
| 2010/04/27 | 61,600 | 61,600 | 61,600 | 61,600 | +600 | +1% | 1 |
| 2010/04/26 | 60,000 | 61,000 | 60,000 | 61,000 | +2,400 | +4.1% | 59 |
| 2010/04/23 | 57,800 | 59,500 | 55,700 | 58,600 | +3,900 | +7.1% | 78 |
| 2010/04/22 | 54,700 | 54,700 | 53,500 | 54,700 | ±0 | ±0% | 24 |
| 2010/04/21 | 54,600 | 54,700 | 54,600 | 54,700 | ±0 | ±0% | 11 |
| 2010/04/20 | 55,700 | 55,900 | 54,700 | 54,700 | - | - | 20 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 55,700 | 55,700 | 55,700 | 55,700 | - | - | 1 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 56,100 | 56,100 | 56,100 | 56,100 | ±0 | ±0% | 17 |
| 2010/04/13 | 57,500 | 57,500 | 56,100 | 56,100 | -1,400 | -2.4% | 15 |
| 2010/04/12 | 56,000 | 57,500 | 56,000 | 57,500 | +1,900 | +3.4% | 6 |
3401～
3450
件表示中 / 3457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 | 94,400円 | +7.4% | +2.3% | 3.92% | 10.88倍 | 1.61倍 |
|
外資系主体に情報機器ハード・ソフト・保守からＩＴ研修等に展開。医療機器・ロボットも重点 |
| トスネット | 122,200円 | +5.2% | +4.1% | 2.45% | 9.63倍 | 0.79倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ホウライ | 411,000円 | +0.3% | -23.4% | 1.46% | 14.71倍 | 0.62倍 |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
| 動物高医 | 197,600円 | +12.9% | +27.8% | 1.27% | 11.83倍 | 1.37倍 |
|
犬猫向け高度医療を行う動物病院を東京、川崎、名古屋で運営。全国連携病院からの完全紹介制 |
| プラザＨＤ | 202,900円 | -3.6% | -22.2% | 2.46% | 48.95倍 | 2.18倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
市場注目の銘柄
チャート関連のコラム
