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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/09 | 55,500 | 56,000 | 55,500 | 55,600 | +100 | +0.2% | 4 |
| 2010/04/08 | 56,000 | 56,000 | 55,500 | 55,500 | ±0 | ±0% | 5 |
| 2010/04/07 | 55,500 | 55,500 | 55,500 | 55,500 | ±0 | ±0% | 9 |
| 2010/04/06 | 56,000 | 56,000 | 55,500 | 55,500 | ±0 | ±0% | 23 |
| 2010/04/05 | 54,000 | 55,500 | 54,000 | 55,500 | +2,500 | +4.7% | 8 |
| 2010/04/02 | 52,900 | 53,000 | 52,500 | 53,000 | +100 | +0.2% | 11 |
| 2010/04/01 | 50,700 | 52,900 | 50,000 | 52,900 | - | - | 32 |
3651～
3692
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
