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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,001 | 1,028 | 993 | 1,022 | +5 | +0.5% | 18,600 |
| 2024/09/06 | 1,045 | 1,053 | 1,017 | 1,017 | -28 | -2.7% | 16,600 |
| 2024/09/05 | 1,007 | 1,056 | 1,006 | 1,045 | +27 | +2.7% | 44,500 |
| 2024/09/04 | 1,005 | 1,050 | 1,001 | 1,018 | -21 | -2% | 39,000 |
| 2024/09/03 | 1,040 | 1,057 | 1,036 | 1,039 | -1 | -0.1% | 15,900 |
| 2024/09/02 | 1,059 | 1,059 | 1,038 | 1,040 | -13 | -1.2% | 7,100 |
| 2024/08/30 | 1,036 | 1,053 | 1,001 | 1,053 | +13 | +1.3% | 67,000 |
| 2024/08/29 | 994 | 1,100 | 992 | 1,040 | +36 | +3.6% | 247,300 |
| 2024/08/28 | 1,016 | 1,027 | 1,000 | 1,004 | -26 | -2.5% | 5,900 |
| 2024/08/27 | 1,034 | 1,034 | 1,017 | 1,030 | +1 | +0.1% | 13,300 |
| 2024/08/26 | 991 | 1,033 | 991 | 1,029 | +32 | +3.2% | 56,100 |
| 2024/08/23 | 990 | 1,022 | 990 | 997 | +14 | +1.4% | 30,400 |
| 2024/08/22 | 983 | 985 | 973 | 983 | +12 | +1.2% | 6,100 |
| 2024/08/21 | 967 | 978 | 965 | 971 | -7 | -0.7% | 7,700 |
| 2024/08/20 | 1,000 | 1,008 | 978 | 978 | -1 | -0.1% | 10,400 |
| 2024/08/19 | 982 | 1,005 | 975 | 979 | -16 | -1.6% | 31,500 |
| 2024/08/16 | 962 | 1,019 | 953 | 995 | +43 | +4.5% | 61,600 |
| 2024/08/15 | 949 | 962 | 942 | 952 | +10 | +1.1% | 30,400 |
| 2024/08/14 | 953 | 968 | 891 | 942 | +1 | +0.1% | 98,300 |
| 2024/08/13 | 922 | 942 | 922 | 941 | +29 | +3.2% | 32,700 |
| 2024/08/09 | 907 | 930 | 907 | 912 | +11 | +1.2% | 8,200 |
| 2024/08/08 | 892 | 929 | 892 | 901 | -6 | -0.7% | 13,400 |
| 2024/08/07 | 860 | 910 | 860 | 907 | +17 | +1.9% | 27,200 |
| 2024/08/06 | 844 | 905 | 835 | 890 | +76 | +9.3% | 54,600 |
| 2024/08/05 | 893 | 918 | 802 | 814 | -138 | -14.5% | 111,700 |
| 2024/08/02 | 966 | 989 | 952 | 952 | -34 | -3.4% | 33,400 |
| 2024/08/01 | 1,022 | 1,026 | 965 | 986 | -32 | -3.1% | 67,100 |
| 2024/07/31 | 1,019 | 1,027 | 1,010 | 1,018 | -12 | -1.2% | 17,800 |
| 2024/07/30 | 1,044 | 1,045 | 1,023 | 1,030 | -14 | -1.3% | 15,300 |
| 2024/07/29 | 1,034 | 1,052 | 1,028 | 1,044 | +21 | +2.1% | 63,800 |
| 2024/07/26 | 993 | 1,024 | 993 | 1,023 | +28 | +2.8% | 22,500 |
| 2024/07/25 | 1,007 | 1,011 | 987 | 995 | -15 | -1.5% | 24,800 |
| 2024/07/24 | 1,018 | 1,035 | 1,010 | 1,010 | -6 | -0.6% | 20,200 |
| 2024/07/23 | 993 | 1,020 | 993 | 1,016 | +25 | +2.5% | 28,200 |
| 2024/07/22 | 1,005 | 1,005 | 991 | 991 | -13 | -1.3% | 20,600 |
| 2024/07/19 | 1,004 | 1,013 | 998 | 1,004 | -10 | -1% | 12,100 |
| 2024/07/18 | 990 | 1,018 | 989 | 1,014 | +8 | +0.8% | 30,100 |
| 2024/07/17 | 991 | 1,020 | 988 | 1,006 | +20 | +2% | 43,400 |
| 2024/07/16 | 983 | 993 | 982 | 986 | +2 | +0.2% | 19,800 |
| 2024/07/12 | 975 | 990 | 971 | 984 | +3 | +0.3% | 20,900 |
| 2024/07/11 | 990 | 993 | 980 | 981 | -6 | -0.6% | 16,200 |
| 2024/07/10 | 991 | 991 | 975 | 987 | +2 | +0.2% | 11,700 |
| 2024/07/09 | 998 | 998 | 985 | 985 | -10 | -1% | 16,900 |
| 2024/07/08 | 980 | 997 | 979 | 995 | +23 | +2.4% | 31,200 |
| 2024/07/05 | 974 | 975 | 960 | 972 | +10 | +1% | 30,900 |
| 2024/07/04 | 960 | 968 | 959 | 962 | +2 | +0.2% | 8,700 |
| 2024/07/03 | 959 | 971 | 941 | 960 | +4 | +0.4% | 28,900 |
| 2024/07/02 | 967 | 967 | 950 | 956 | -5 | -0.5% | 27,100 |
| 2024/07/01 | 966 | 970 | 961 | 961 | +3 | +0.3% | 14,200 |
| 2024/06/28 | 975 | 975 | 950 | 958 | -9 | -0.9% | 34,800 |
51～
100
件表示中 / 3586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 | 99,300円 | +7.4% | +2.3% | 3.73% | 11.50倍 | 1.66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 |
| 東海リース | 172,400円 | +0.8% | -40.6% | 5.80% | 14.20倍 | 0.36倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| トスネット | 126,800円 | +3.0% | +1.0% | 2.60% | 9.62倍 | 0.75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 |
| ＧＥＩ | 52,800円 | +4.4% | - | 0.00% | 660.00倍 | 3.02倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ケア２１ | 39,800円 | +9.5% | - | 4.27% | 107.57倍 | 1.12倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
