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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,138 | 1,145 | 1,130 | 1,135 | -3 | -0.3% | 14,400 |
| 2025/01/20 | 1,152 | 1,152 | 1,137 | 1,138 | -14 | -1.2% | 9,600 |
| 2025/01/17 | 1,140 | 1,152 | 1,120 | 1,152 | +10 | +0.9% | 14,000 |
| 2025/01/16 | 1,166 | 1,166 | 1,137 | 1,142 | -12 | -1% | 15,900 |
| 2025/01/15 | 1,134 | 1,180 | 1,134 | 1,154 | +29 | +2.6% | 38,200 |
| 2025/01/14 | 1,144 | 1,159 | 1,122 | 1,125 | -35 | -3% | 51,400 |
| 2025/01/10 | 1,168 | 1,185 | 1,154 | 1,160 | -8 | -0.7% | 18,600 |
| 2025/01/09 | 1,162 | 1,168 | 1,144 | 1,168 | +6 | +0.5% | 34,800 |
| 2025/01/08 | 1,180 | 1,180 | 1,162 | 1,162 | -26 | -2.2% | 26,000 |
| 2025/01/07 | 1,194 | 1,194 | 1,150 | 1,188 | +7 | +0.6% | 57,600 |
| 2025/01/06 | 1,170 | 1,227 | 1,115 | 1,181 | +77 | +7% | 168,000 |
| 2024/12/30 | 1,073 | 1,109 | 1,073 | 1,104 | +29 | +2.7% | 39,500 |
| 2024/12/27 | 1,084 | 1,091 | 1,071 | 1,075 | -12 | -1.1% | 18,800 |
| 2024/12/26 | 1,069 | 1,088 | 1,068 | 1,087 | +17 | +1.6% | 24,100 |
| 2024/12/25 | 1,070 | 1,070 | 1,057 | 1,070 | +5 | +0.5% | 12,100 |
| 2024/12/24 | 1,076 | 1,076 | 1,065 | 1,065 | -20 | -1.8% | 27,400 |
| 2024/12/23 | 1,084 | 1,086 | 1,064 | 1,085 | +1 | +0.1% | 31,400 |
| 2024/12/20 | 1,080 | 1,085 | 1,074 | 1,084 | +4 | +0.4% | 19,800 |
| 2024/12/19 | 1,049 | 1,081 | 1,037 | 1,080 | +13 | +1.2% | 32,200 |
| 2024/12/18 | 1,077 | 1,077 | 1,060 | 1,067 | -10 | -0.9% | 21,300 |
| 2024/12/17 | 1,073 | 1,080 | 1,066 | 1,077 | +7 | +0.7% | 26,100 |
| 2024/12/16 | 1,048 | 1,071 | 1,047 | 1,070 | +22 | +2.1% | 42,400 |
| 2024/12/13 | 1,032 | 1,048 | 1,032 | 1,048 | +8 | +0.8% | 21,700 |
| 2024/12/12 | 1,035 | 1,041 | 1,032 | 1,040 | +6 | +0.6% | 12,800 |
| 2024/12/11 | 1,041 | 1,041 | 1,025 | 1,034 | +2 | +0.2% | 6,400 |
| 2024/12/10 | 1,054 | 1,054 | 1,027 | 1,032 | +7 | +0.7% | 16,300 |
| 2024/12/09 | 1,013 | 1,025 | 1,012 | 1,025 | +14 | +1.4% | 13,000 |
| 2024/12/06 | 1,015 | 1,015 | 1,008 | 1,011 | -4 | -0.4% | 4,800 |
| 2024/12/05 | 1,012 | 1,017 | 1,007 | 1,015 | +22 | +2.2% | 20,100 |
| 2024/12/04 | 1,004 | 1,006 | 993 | 993 | -17 | -1.7% | 11,600 |
| 2024/12/03 | 1,010 | 1,012 | 1,002 | 1,010 | +5 | +0.5% | 19,500 |
| 2024/12/02 | 1,009 | 1,012 | 1,003 | 1,005 | ±0 | ±0% | 7,000 |
| 2024/11/29 | 1,007 | 1,010 | 1,005 | 1,005 | -1 | -0.1% | 4,100 |
| 2024/11/28 | 998 | 1,009 | 998 | 1,006 | +7 | +0.7% | 6,200 |
| 2024/11/27 | 1,005 | 1,009 | 995 | 999 | -12 | -1.2% | 8,600 |
| 2024/11/26 | 1,008 | 1,011 | 1,000 | 1,011 | +3 | +0.3% | 5,200 |
| 2024/11/25 | 1,010 | 1,013 | 1,001 | 1,008 | +15 | +1.5% | 13,800 |
| 2024/11/22 | 999 | 1,006 | 988 | 993 | -1 | -0.1% | 13,700 |
| 2024/11/21 | 1,018 | 1,018 | 993 | 994 | -21 | -2.1% | 15,200 |
| 2024/11/20 | 1,025 | 1,030 | 1,012 | 1,015 | -14 | -1.4% | 17,900 |
| 2024/11/19 | 1,039 | 1,039 | 1,017 | 1,029 | +16 | +1.6% | 8,900 |
| 2024/11/18 | 995 | 1,021 | 990 | 1,013 | +21 | +2.1% | 35,300 |
| 2024/11/15 | 1,001 | 1,004 | 988 | 992 | +13 | +1.3% | 23,300 |
| 2024/11/14 | 985 | 987 | 970 | 979 | +12 | +1.2% | 9,700 |
| 2024/11/13 | 977 | 979 | 965 | 967 | -8 | -0.8% | 13,300 |
| 2024/11/12 | 977 | 980 | 973 | 975 | +9 | +0.9% | 3,400 |
| 2024/11/11 | 970 | 978 | 963 | 966 | -4 | -0.4% | 3,700 |
| 2024/11/08 | 971 | 975 | 967 | 970 | -2 | -0.2% | 6,100 |
| 2024/11/07 | 971 | 975 | 968 | 972 | ±0 | ±0% | 6,200 |
| 2024/11/06 | 973 | 983 | 963 | 972 | -1 | -0.1% | 7,100 |
51～
100
件表示中 / 3673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 | 106,600円 | +7.4% | +2.3% | 3.47% | 12.35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 |
| グローキッズ | 67,500円 | -2.5% | +12.2% | 5.93% | 10.69倍 | 0.79倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ブリッジ | 170,300円 | +10.0% | +0.4% | 4.99% | 9.70倍 | 1.40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 |
| ＰＣＮＥＴ | 118,900円 | +12.7% | +15.6% | 3.95% | 13.10倍 | 2.05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 |
| エクストリーム | 115,900円 | +14.0% | +10.5% | 3.45% | 5.75倍 | 1.16倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
