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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,015 | 1,015 | 998 | 1,002 | -11 | -1.1% | 14,600 |
| 2024/04/11 | 1,006 | 1,017 | 1,003 | 1,013 | -9 | -0.9% | 9,900 |
| 2024/04/10 | 999 | 1,036 | 996 | 1,022 | +27 | +2.7% | 70,700 |
| 2024/04/09 | 963 | 995 | 963 | 995 | +30 | +3.1% | 25,500 |
| 2024/04/08 | 965 | 974 | 961 | 965 | +8 | +0.8% | 15,800 |
| 2024/04/05 | 957 | 970 | 945 | 957 | -15 | -1.5% | 32,000 |
| 2024/04/04 | 995 | 995 | 967 | 972 | -11 | -1.1% | 24,800 |
| 2024/04/03 | 982 | 1,000 | 980 | 983 | -14 | -1.4% | 25,800 |
| 2024/04/02 | 1,016 | 1,023 | 972 | 997 | -26 | -2.5% | 81,600 |
| 2024/04/01 | 1,035 | 1,045 | 1,022 | 1,023 | -12 | -1.2% | 40,800 |
| 2024/03/29 | 1,039 | 1,059 | 1,028 | 1,035 | -4 | -0.4% | 44,000 |
| 2024/03/28 | 1,021 | 1,044 | 1,012 | 1,039 | +16 | +1.6% | 49,400 |
| 2024/03/27 | 1,021 | 1,040 | 1,017 | 1,023 | +6 | +0.6% | 42,800 |
| 2024/03/26 | 1,030 | 1,030 | 1,013 | 1,017 | -13 | -1.3% | 28,500 |
| 2024/03/25 | 1,035 | 1,059 | 1,030 | 1,030 | -11 | -1.1% | 45,200 |
| 2024/03/22 | 1,047 | 1,047 | 1,030 | 1,041 | +5 | +0.5% | 24,500 |
| 2024/03/21 | 1,035 | 1,043 | 1,030 | 1,036 | +6 | +0.6% | 25,300 |
| 2024/03/19 | 1,039 | 1,039 | 1,020 | 1,030 | -5 | -0.5% | 21,300 |
| 2024/03/18 | 1,029 | 1,041 | 1,022 | 1,035 | +37 | +3.7% | 40,900 |
| 2024/03/15 | 1,013 | 1,019 | 997 | 998 | -20 | -2% | 40,600 |
| 2024/03/14 | 1,024 | 1,024 | 1,005 | 1,018 | -22 | -2.1% | 28,300 |
| 2024/03/13 | 1,052 | 1,059 | 1,025 | 1,040 | +6 | +0.6% | 50,400 |
| 2024/03/12 | 1,011 | 1,036 | 1,011 | 1,034 | +13 | +1.3% | 39,600 |
| 2024/03/11 | 1,015 | 1,030 | 1,002 | 1,021 | -17 | -1.6% | 78,300 |
| 2024/03/08 | 1,039 | 1,064 | 1,034 | 1,038 | -26 | -2.4% | 120,400 |
| 2024/03/07 | 1,104 | 1,110 | 1,064 | 1,064 | -28 | -2.6% | 114,600 |
| 2024/03/06 | 1,129 | 1,150 | 1,085 | 1,092 | -48 | -4.2% | 488,600 |
| 2024/03/05 | 1,100 | 1,140 | 1,051 | 1,140 | +150 | +15.2% | 723,500 |
| 2024/03/04 | 966 | 1,006 | 957 | 990 | +30 | +3.1% | 55,800 |
| 2024/03/01 | 979 | 984 | 955 | 960 | -15 | -1.5% | 22,500 |
| 2024/02/29 | 982 | 985 | 969 | 975 | -16 | -1.6% | 44,500 |
| 2024/02/28 | 987 | 1,014 | 984 | 991 | +3 | +0.3% | 64,900 |
| 2024/02/27 | 1,008 | 1,009 | 981 | 988 | -23 | -2.3% | 69,800 |
| 2024/02/26 | 953 | 1,041 | 951 | 1,011 | +68 | +7.2% | 493,400 |
| 2024/02/22 | 988 | 988 | 940 | 943 | +9 | +1% | 69,100 |
| 2024/02/21 | 951 | 952 | 933 | 934 | -26 | -2.7% | 27,600 |
| 2024/02/20 | 978 | 982 | 958 | 960 | -18 | -1.8% | 34,600 |
| 2024/02/19 | 980 | 989 | 964 | 978 | -7 | -0.7% | 32,200 |
| 2024/02/16 | 981 | 990 | 962 | 985 | +2 | +0.2% | 60,300 |
| 2024/02/15 | 955 | 984 | 949 | 983 | +35 | +3.7% | 87,000 |
| 2024/02/14 | 931 | 969 | 927 | 948 | +11 | +1.2% | 74,600 |
| 2024/02/13 | 899 | 960 | 899 | 937 | +27 | +3% | 106,400 |
| 2024/02/09 | 914 | 921 | 896 | 910 | -4 | -0.4% | 51,600 |
| 2024/02/08 | 924 | 929 | 908 | 914 | -4 | -0.4% | 44,100 |
| 2024/02/07 | 925 | 945 | 917 | 918 | -7 | -0.8% | 88,000 |
| 2024/02/06 | 958 | 958 | 924 | 925 | -36 | -3.7% | 46,800 |
| 2024/02/05 | 950 | 961 | 940 | 961 | +17 | +1.8% | 43,800 |
| 2024/02/02 | 927 | 954 | 925 | 944 | +23 | +2.5% | 97,000 |
| 2024/02/01 | 930 | 930 | 905 | 921 | -12 | -1.3% | 30,800 |
| 2024/01/31 | 933 | 933 | 917 | 933 | -7 | -0.7% | 24,200 |
301～
350
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
