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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,081 | 1,130 | 1,080 | 1,101 | -89 | -7.5% | 143,900 |
| 2025/05/15 | 1,225 | 1,249 | 1,144 | 1,190 | -31 | -2.5% | 142,000 |
| 2025/05/14 | 1,206 | 1,221 | 1,184 | 1,221 | +27 | +2.3% | 39,600 |
| 2025/05/13 | 1,200 | 1,205 | 1,182 | 1,194 | +4 | +0.3% | 16,400 |
| 2025/05/12 | 1,181 | 1,190 | 1,175 | 1,190 | +22 | +1.9% | 19,400 |
| 2025/05/09 | 1,171 | 1,179 | 1,168 | 1,168 | +1 | +0.1% | 10,300 |
| 2025/05/08 | 1,176 | 1,176 | 1,161 | 1,167 | -9 | -0.8% | 12,700 |
| 2025/05/07 | 1,188 | 1,196 | 1,174 | 1,176 | -12 | -1% | 20,800 |
| 2025/05/02 | 1,183 | 1,192 | 1,170 | 1,188 | +13 | +1.1% | 16,600 |
| 2025/05/01 | 1,188 | 1,188 | 1,169 | 1,175 | -9 | -0.8% | 8,900 |
| 2025/04/30 | 1,171 | 1,184 | 1,158 | 1,184 | +14 | +1.2% | 12,700 |
| 2025/04/28 | 1,182 | 1,188 | 1,170 | 1,170 | -1 | -0.1% | 9,900 |
| 2025/04/25 | 1,176 | 1,180 | 1,169 | 1,171 | +6 | +0.5% | 17,900 |
| 2025/04/24 | 1,165 | 1,173 | 1,152 | 1,165 | +5 | +0.4% | 20,000 |
| 2025/04/23 | 1,161 | 1,161 | 1,148 | 1,160 | +15 | +1.3% | 11,100 |
| 2025/04/22 | 1,139 | 1,154 | 1,138 | 1,145 | -5 | -0.4% | 7,700 |
| 2025/04/21 | 1,158 | 1,168 | 1,150 | 1,150 | -9 | -0.8% | 16,600 |
| 2025/04/18 | 1,130 | 1,160 | 1,129 | 1,159 | +39 | +3.5% | 19,500 |
| 2025/04/17 | 1,113 | 1,125 | 1,104 | 1,120 | +6 | +0.5% | 17,200 |
| 2025/04/16 | 1,113 | 1,137 | 1,109 | 1,114 | +9 | +0.8% | 22,500 |
| 2025/04/15 | 1,108 | 1,119 | 1,097 | 1,105 | -1 | -0.1% | 12,900 |
| 2025/04/14 | 1,106 | 1,118 | 1,100 | 1,106 | +16 | +1.5% | 19,600 |
| 2025/04/11 | 1,053 | 1,090 | 1,040 | 1,090 | -4 | -0.4% | 33,700 |
| 2025/04/10 | 1,130 | 1,130 | 1,085 | 1,094 | +54 | +5.2% | 40,300 |
| 2025/04/09 | 1,045 | 1,060 | 1,020 | 1,040 | -34 | -3.2% | 37,000 |
| 2025/04/08 | 1,040 | 1,080 | 1,037 | 1,074 | +86 | +8.7% | 40,900 |
| 2025/04/07 | 976 | 1,005 | 968 | 988 | -78 | -7.3% | 69,000 |
| 2025/04/04 | 1,114 | 1,120 | 1,031 | 1,066 | -78 | -6.8% | 114,300 |
| 2025/04/03 | 1,128 | 1,163 | 1,121 | 1,144 | -41 | -3.5% | 51,800 |
| 2025/04/02 | 1,205 | 1,205 | 1,183 | 1,185 | -16 | -1.3% | 17,200 |
| 2025/04/01 | 1,206 | 1,214 | 1,195 | 1,201 | +3 | +0.3% | 35,400 |
| 2025/03/31 | 1,215 | 1,215 | 1,172 | 1,198 | -39 | -3.2% | 64,300 |
| 2025/03/28 | 1,233 | 1,259 | 1,231 | 1,237 | -14 | -1.1% | 28,800 |
| 2025/03/27 | 1,254 | 1,260 | 1,243 | 1,251 | -9 | -0.7% | 22,200 |
| 2025/03/26 | 1,266 | 1,270 | 1,258 | 1,260 | -3 | -0.2% | 21,000 |
| 2025/03/25 | 1,287 | 1,287 | 1,262 | 1,263 | -25 | -1.9% | 37,300 |
| 2025/03/24 | 1,280 | 1,296 | 1,270 | 1,288 | +21 | +1.7% | 33,800 |
| 2025/03/21 | 1,280 | 1,290 | 1,267 | 1,267 | -18 | -1.4% | 39,600 |
| 2025/03/19 | 1,260 | 1,291 | 1,257 | 1,285 | +38 | +3% | 69,300 |
| 2025/03/18 | 1,259 | 1,259 | 1,242 | 1,247 | +1 | +0.1% | 29,200 |
| 2025/03/17 | 1,241 | 1,261 | 1,241 | 1,246 | +16 | +1.3% | 49,400 |
| 2025/03/14 | 1,200 | 1,238 | 1,187 | 1,230 | +24 | +2% | 31,100 |
| 2025/03/13 | 1,232 | 1,234 | 1,206 | 1,206 | -22 | -1.8% | 25,100 |
| 2025/03/12 | 1,211 | 1,230 | 1,205 | 1,228 | +15 | +1.2% | 21,800 |
| 2025/03/11 | 1,199 | 1,213 | 1,172 | 1,213 | -2 | -0.2% | 52,800 |
| 2025/03/10 | 1,237 | 1,245 | 1,206 | 1,215 | +2 | +0.2% | 54,800 |
| 2025/03/07 | 1,197 | 1,240 | 1,190 | 1,213 | +41 | +3.5% | 78,900 |
| 2025/03/06 | 1,176 | 1,186 | 1,170 | 1,172 | +1 | +0.1% | 10,100 |
| 2025/03/05 | 1,156 | 1,171 | 1,153 | 1,171 | +9 | +0.8% | 6,800 |
| 2025/03/04 | 1,188 | 1,188 | 1,156 | 1,162 | -26 | -2.2% | 16,900 |
1～
50
件表示中 / 3700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 | 115,100円 | +4.6% | +0.2% | 3.74% | 10.89倍 | 1.79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 |
| リスキル | 331,000円 | +21.7% | +6.6% | 0.00% | 14.72倍 | 4.88倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| トスネット | 140,100円 | +3.0% | +1.0% | 2.36% | 10.48倍 | 0.82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 |
| ブリッジ | 181,200円 | +10.0% | +0.4% | 4.69% | 10.33倍 | 1.49倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| グッドパチ | 69,400円 | +25.5% | +817.4% | 0.00% | 22.13倍 | 1.54倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
市場注目の銘柄
チャート関連のコラム
