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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 936 | 939 | 934 | 934 | +4 | +0.4% | 4,500 |
| 2024/06/07 | 933 | 936 | 929 | 930 | -6 | -0.6% | 5,700 |
| 2024/06/06 | 946 | 950 | 936 | 936 | +1 | +0.1% | 11,900 |
| 2024/06/05 | 941 | 950 | 935 | 935 | -8 | -0.8% | 12,600 |
| 2024/06/04 | 934 | 950 | 932 | 943 | +9 | +1% | 15,900 |
| 2024/06/03 | 930 | 934 | 930 | 934 | +9 | +1% | 5,700 |
| 2024/05/31 | 927 | 934 | 911 | 925 | +9 | +1% | 25,400 |
| 2024/05/30 | 918 | 923 | 906 | 916 | -7 | -0.8% | 18,300 |
| 2024/05/29 | 943 | 943 | 919 | 923 | -17 | -1.8% | 22,300 |
| 2024/05/28 | 940 | 946 | 936 | 940 | +6 | +0.6% | 10,900 |
| 2024/05/27 | 939 | 943 | 928 | 934 | +7 | +0.8% | 17,200 |
| 2024/05/24 | 933 | 936 | 922 | 927 | +2 | +0.2% | 18,000 |
| 2024/05/23 | 955 | 955 | 923 | 925 | -15 | -1.6% | 29,000 |
| 2024/05/22 | 956 | 958 | 939 | 940 | -10 | -1.1% | 22,700 |
| 2024/05/21 | 954 | 967 | 950 | 950 | +5 | +0.5% | 11,200 |
| 2024/05/20 | 942 | 956 | 925 | 945 | +1 | +0.1% | 35,800 |
| 2024/05/17 | 948 | 964 | 934 | 944 | -3 | -0.3% | 44,300 |
| 2024/05/16 | 949 | 955 | 936 | 947 | +2 | +0.2% | 17,600 |
| 2024/05/15 | 968 | 969 | 943 | 945 | -20 | -2.1% | 17,900 |
| 2024/05/14 | 973 | 973 | 951 | 965 | +22 | +2.3% | 41,300 |
| 2024/05/13 | 955 | 957 | 942 | 943 | +1 | +0.1% | 16,800 |
| 2024/05/10 | 951 | 959 | 942 | 942 | -9 | -0.9% | 7,000 |
| 2024/05/09 | 959 | 960 | 946 | 951 | -12 | -1.2% | 6,900 |
| 2024/05/08 | 974 | 977 | 960 | 963 | -7 | -0.7% | 9,000 |
| 2024/05/07 | 955 | 975 | 955 | 970 | +15 | +1.6% | 21,600 |
| 2024/05/02 | 975 | 975 | 955 | 955 | -10 | -1% | 16,100 |
| 2024/05/01 | 972 | 975 | 965 | 965 | ±0 | ±0% | 10,700 |
| 2024/04/30 | 960 | 973 | 960 | 965 | +9 | +0.9% | 11,600 |
| 2024/04/26 | 959 | 971 | 949 | 956 | -2 | -0.2% | 21,300 |
| 2024/04/25 | 977 | 977 | 956 | 958 | -14 | -1.4% | 13,400 |
| 2024/04/24 | 968 | 980 | 968 | 972 | +4 | +0.4% | 15,700 |
| 2024/04/23 | 960 | 970 | 950 | 968 | +11 | +1.1% | 11,700 |
| 2024/04/22 | 945 | 967 | 945 | 957 | +9 | +0.9% | 21,500 |
| 2024/04/19 | 976 | 976 | 935 | 948 | -30 | -3.1% | 25,600 |
| 2024/04/18 | 960 | 981 | 958 | 978 | +11 | +1.1% | 15,300 |
| 2024/04/17 | 967 | 970 | 940 | 967 | -2 | -0.2% | 33,600 |
| 2024/04/16 | 988 | 991 | 969 | 969 | -22 | -2.2% | 17,100 |
| 2024/04/15 | 987 | 997 | 985 | 991 | -11 | -1.1% | 11,000 |
| 2024/04/12 | 1,015 | 1,015 | 998 | 1,002 | -11 | -1.1% | 14,600 |
| 2024/04/11 | 1,006 | 1,017 | 1,003 | 1,013 | -9 | -0.9% | 9,900 |
| 2024/04/10 | 999 | 1,036 | 996 | 1,022 | +27 | +2.7% | 70,700 |
| 2024/04/09 | 963 | 995 | 963 | 995 | +30 | +3.1% | 25,500 |
| 2024/04/08 | 965 | 974 | 961 | 965 | +8 | +0.8% | 15,800 |
| 2024/04/05 | 957 | 970 | 945 | 957 | -15 | -1.5% | 32,000 |
| 2024/04/04 | 995 | 995 | 967 | 972 | -11 | -1.1% | 24,800 |
| 2024/04/03 | 982 | 1,000 | 980 | 983 | -14 | -1.4% | 25,800 |
| 2024/04/02 | 1,016 | 1,023 | 972 | 997 | -26 | -2.5% | 81,600 |
| 2024/04/01 | 1,035 | 1,045 | 1,022 | 1,023 | -12 | -1.2% | 40,800 |
| 2024/03/29 | 1,039 | 1,059 | 1,028 | 1,035 | -4 | -0.4% | 44,000 |
| 2024/03/28 | 1,021 | 1,044 | 1,012 | 1,039 | +16 | +1.6% | 49,400 |
201～
250
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
