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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 47,300 | 47,300 | 47,300 | 47,300 | -500 | -1% | 12 |
| 2011/05/31 | 47,900 | 47,900 | 47,800 | 47,800 | +800 | +1.7% | 28 |
| 2011/05/30 | 47,000 | 47,000 | 47,000 | 47,000 | ±0 | ±0% | 17 |
| 2011/05/27 | 47,000 | 47,000 | 47,000 | 47,000 | - | - | 15 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 47,000 | 47,000 | 47,000 | 47,000 | ±0 | ±0% | 36 |
| 2011/05/24 | 47,500 | 47,500 | 47,000 | 47,000 | +900 | +2% | 19 |
| 2011/05/23 | 46,000 | 46,500 | 46,000 | 46,100 | -400 | -0.9% | 8 |
| 2011/05/20 | 46,600 | 46,600 | 46,500 | 46,500 | -100 | -0.2% | 11 |
| 2011/05/19 | 47,100 | 47,100 | 46,600 | 46,600 | -500 | -1.1% | 6 |
| 2011/05/18 | 47,100 | 47,100 | 47,100 | 47,100 | ±0 | ±0% | 9 |
| 2011/05/17 | 47,800 | 48,300 | 47,100 | 47,100 | +2,800 | +6.3% | 17 |
| 2011/05/16 | 46,700 | 46,700 | 44,300 | 44,300 | - | - | 16 |
| 2011/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/12 | 46,000 | 46,000 | 46,000 | 46,000 | +200 | +0.4% | 4 |
| 2011/05/11 | 48,450 | 50,000 | 45,000 | 45,800 | - | - | 60 |
| 2011/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/06 | 45,650 | 45,650 | 45,650 | 45,650 | - | - | 6 |
| 2011/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/28 | 45,650 | 45,650 | 45,650 | 45,650 | +600 | +1.3% | 15 |
| 2011/04/27 | 45,000 | 45,050 | 45,000 | 45,050 | +50 | +0.1% | 5 |
| 2011/04/26 | 45,000 | 45,000 | 45,000 | 45,000 | +1,000 | +2.3% | 1 |
| 2011/04/25 | 45,700 | 45,700 | 44,000 | 44,000 | -1,000 | -2.2% | 28 |
| 2011/04/22 | 44,400 | 45,000 | 44,400 | 45,000 | - | - | 9 |
| 2011/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/20 | 43,000 | 43,500 | 43,000 | 43,500 | -500 | -1.1% | 30 |
| 2011/04/19 | 44,000 | 44,000 | 44,000 | 44,000 | - | - | 1 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/13 | 44,950 | 44,950 | 44,900 | 44,900 | - | - | 16 |
| 2011/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/11 | 45,000 | 45,000 | 44,900 | 44,900 | -100 | -0.2% | 6 |
| 2011/04/08 | 45,000 | 45,000 | 45,000 | 45,000 | ±0 | ±0% | 21 |
| 2011/04/07 | 45,100 | 45,100 | 45,000 | 45,000 | -100 | -0.2% | 22 |
| 2011/04/06 | 45,250 | 45,250 | 45,100 | 45,100 | -200 | -0.4% | 22 |
| 2011/04/05 | 45,400 | 45,400 | 45,300 | 45,300 | -100 | -0.2% | 20 |
| 2011/04/04 | 45,500 | 45,500 | 45,400 | 45,400 | -100 | -0.2% | 20 |
| 2011/04/01 | 45,000 | 45,500 | 45,000 | 45,500 | -2,000 | -4.2% | 42 |
| 2011/03/31 | 47,000 | 47,500 | 47,000 | 47,500 | +1,700 | +3.7% | 27 |
| 2011/03/30 | 45,200 | 45,800 | 45,200 | 45,800 | - | - | 8 |
| 2011/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/28 | 45,150 | 45,450 | 45,100 | 45,200 | -2,300 | -4.8% | 6 |
| 2011/03/25 | 47,500 | 47,500 | 47,500 | 47,500 | +2,500 | +5.6% | 25 |
| 2011/03/24 | 43,950 | 45,000 | 43,950 | 45,000 | +1,700 | +3.9% | 10 |
| 2011/03/23 | 42,200 | 44,000 | 42,200 | 43,300 | +1,300 | +3.1% | 21 |
| 2011/03/22 | 42,200 | 42,500 | 41,300 | 42,000 | +1,200 | +2.9% | 37 |
| 2011/03/18 | 37,000 | 41,900 | 37,000 | 40,800 | +4,800 | +13.3% | 18 |
| 2011/03/17 | 36,000 | 36,000 | 36,000 | 36,000 | +500 | +1.4% | 3 |
3451～
3500
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
