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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,231 | 1,247 | 1,206 | 1,206 | -44 | -3.5% | 86,600 |
| 2017/07/11 | 1,234 | 1,250 | 1,207 | 1,250 | +19 | +1.5% | 66,200 |
| 2017/07/10 | 1,232 | 1,246 | 1,210 | 1,231 | +23 | +1.9% | 54,000 |
| 2017/07/07 | 1,198 | 1,224 | 1,185 | 1,208 | +8 | +0.7% | 45,300 |
| 2017/07/06 | 1,211 | 1,249 | 1,190 | 1,200 | -14 | -1.2% | 60,800 |
| 2017/07/05 | 1,175 | 1,247 | 1,175 | 1,214 | +36 | +3.1% | 97,000 |
| 2017/07/04 | 1,260 | 1,266 | 1,175 | 1,178 | -72 | -5.8% | 164,200 |
| 2017/07/03 | 1,281 | 1,285 | 1,250 | 1,250 | -31 | -2.4% | 139,200 |
| 2017/06/30 | 1,293 | 1,294 | 1,250 | 1,281 | -40 | -3% | 182,600 |
| 2017/06/29 | 1,316 | 1,336 | 1,301 | 1,321 | ±0 | ±0% | 153,000 |
| 2017/06/28 | 1,333 | 1,380 | 1,310 | 1,321 | -14 | -1% | 448,900 |
| 2017/06/27 | 1,321 | 1,360 | 1,280 | 1,335 | +5 | +0.4% | 485,000 |
| 2017/06/26 | 1,220 | 1,391 | 1,214 | 1,330 | +100 | +8.1% | 1,702,900 |
| 2017/06/23 | 1,294 | 1,296 | 1,212 | 1,230 | -42 | -3.3% | 216,100 |
| 2017/06/22 | 1,270 | 1,298 | 1,238 | 1,272 | +46 | +3.8% | 377,400 |
| 2017/06/21 | 1,196 | 1,235 | 1,155 | 1,226 | +18 | +1.5% | 177,900 |
| 2017/06/20 | 1,255 | 1,255 | 1,180 | 1,208 | -3 | -0.2% | 155,000 |
| 2017/06/19 | 1,130 | 1,310 | 1,116 | 1,211 | +67 | +5.9% | 501,600 |
| 2017/06/16 | 1,116 | 1,165 | 1,116 | 1,144 | +19 | +1.7% | 71,700 |
| 2017/06/15 | 1,146 | 1,160 | 1,114 | 1,125 | -42 | -3.6% | 153,900 |
| 2017/06/14 | 1,255 | 1,261 | 1,166 | 1,167 | -84 | -6.7% | 202,700 |
| 2017/06/13 | 1,217 | 1,255 | 1,205 | 1,251 | +10 | +0.8% | 118,600 |
| 2017/06/12 | 1,314 | 1,314 | 1,241 | 1,241 | -49 | -3.8% | 287,700 |
| 2017/06/09 | 1,272 | 1,310 | 1,233 | 1,290 | +60 | +4.9% | 511,600 |
| 2017/06/08 | 1,240 | 1,272 | 1,218 | 1,230 | +8 | +0.7% | 358,600 |
| 2017/06/07 | 1,145 | 1,222 | 1,130 | 1,222 | +54 | +4.6% | 205,700 |
| 2017/06/06 | 1,219 | 1,233 | 1,152 | 1,168 | -77 | -6.2% | 249,700 |
| 2017/06/05 | 1,219 | 1,282 | 1,154 | 1,245 | +44 | +3.7% | 441,200 |
| 2017/06/02 | 1,321 | 1,325 | 1,200 | 1,201 | -84 | -6.5% | 638,100 |
| 2017/06/01 | 1,369 | 1,379 | 1,261 | 1,285 | -30 | -2.3% | 1,226,100 |
| 2017/05/31 | 1,311 | 1,380 | 1,236 | 1,315 | +102 | +8.4% | 2,201,200 |
| 2017/05/30 | 1,003 | 1,224 | 1,003 | 1,213 | +193 | +18.9% | 1,390,200 |
| 2017/05/29 | 1,160 | 1,185 | 1,020 | 1,020 | -60 | -5.6% | 507,500 |
| 2017/05/26 | 1,095 | 1,155 | 1,052 | 1,080 | +40 | +3.8% | 959,000 |
| 2017/05/25 | 1,000 | 1,090 | 967 | 1,040 | +21 | +2.1% | 792,100 |
| 2017/05/24 | 902 | 1,019 | 902 | 1,019 | +150 | +17.3% | 579,800 |
| 2017/05/23 | 878 | 888 | 868 | 869 | +6 | +0.7% | 47,300 |
| 2017/05/22 | 839 | 865 | 838 | 863 | +21 | +2.5% | 36,100 |
| 2017/05/19 | 841 | 843 | 827 | 842 | +16 | +1.9% | 20,200 |
| 2017/05/18 | 810 | 834 | 810 | 826 | -8 | -1% | 28,400 |
| 2017/05/17 | 843 | 856 | 832 | 834 | -20 | -2.3% | 58,000 |
| 2017/05/16 | 916 | 920 | 843 | 854 | -47 | -5.2% | 100,500 |
| 2017/05/15 | 888 | 904 | 874 | 901 | +27 | +3.1% | 45,300 |
| 2017/05/12 | 862 | 887 | 860 | 874 | +6 | +0.7% | 48,500 |
| 2017/05/11 | 905 | 907 | 868 | 868 | -72 | -7.7% | 148,400 |
| 2017/05/10 | 956 | 984 | 917 | 940 | +29 | +3.2% | 242,300 |
| 2017/05/09 | 900 | 932 | 897 | 911 | +11 | +1.2% | 59,300 |
| 2017/05/08 | 878 | 900 | 871 | 900 | +37 | +4.3% | 61,600 |
| 2017/05/02 | 861 | 864 | 854 | 863 | +3 | +0.3% | 23,600 |
| 2017/05/01 | 844 | 862 | 844 | 860 | +14 | +1.7% | 25,100 |
1801～
1850
件表示中 / 3587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 | 100,800円 | +7.4% | +2.3% | 3.67% | 11.68倍 | 1.69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 |
| レ イ | 42,700円 | +4.3% | -40.1% | 2.34% | 11.19倍 | 0.92倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| イトクロ | 26,900円 | +4.0% | - | 0.00% | - | 0.63倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| プロレド | 54,100円 | +14.2% | -88.6% | 0.00% | - | 0.91倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| トスネット | 127,900円 | +3.0% | +1.0% | 2.58% | 9.70倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
