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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,312 | 1,490 | 1,280 | 1,346 | +27 | +2% | 234,800 |
| 2013/11/05 | 1,249 | 1,330 | 1,232 | 1,319 | +89 | +7.2% | 34,400 |
| 2013/11/01 | 1,255 | 1,270 | 1,211 | 1,230 | -30 | -2.4% | 36,800 |
| 2013/10/31 | 1,260 | 1,321 | 1,253 | 1,260 | -11 | -0.9% | 38,300 |
| 2013/10/30 | 1,384 | 1,384 | 1,256 | 1,271 | -91 | -6.7% | 77,100 |
| 2013/10/29 | 1,380 | 1,494 | 1,358 | 1,362 | -108 | -7.3% | 180,100 |
| 2013/10/28 | 1,259 | 1,529 | 1,249 | 1,470 | +241 | +19.6% | 721,800 |
| 2013/10/25 | 1,240 | 1,256 | 1,220 | 1,229 | -9 | -0.7% | 27,400 |
| 2013/10/24 | 1,214 | 1,240 | 1,203 | 1,238 | -2 | -0.2% | 28,300 |
| 2013/10/23 | 1,290 | 1,293 | 1,236 | 1,240 | -30 | -2.4% | 51,600 |
| 2013/10/22 | 1,310 | 1,319 | 1,233 | 1,270 | -38 | -2.9% | 72,400 |
| 2013/10/21 | 1,208 | 1,319 | 1,208 | 1,308 | +108 | +9% | 150,000 |
| 2013/10/18 | 1,175 | 1,225 | 1,150 | 1,200 | +49 | +4.3% | 59,400 |
| 2013/10/17 | 1,142 | 1,174 | 1,141 | 1,151 | +22 | +1.9% | 59,700 |
| 2013/10/16 | 1,180 | 1,180 | 1,118 | 1,129 | -51 | -4.3% | 58,500 |
| 2013/10/15 | 1,195 | 1,215 | 1,159 | 1,180 | ±0 | ±0% | 31,600 |
| 2013/10/11 | 1,180 | 1,220 | 1,175 | 1,180 | -23 | -1.9% | 66,400 |
| 2013/10/10 | 1,150 | 1,279 | 1,150 | 1,203 | +71 | +6.3% | 76,900 |
| 2013/10/09 | 1,120 | 1,180 | 1,088 | 1,132 | ±0 | ±0% | 70,700 |
| 2013/10/08 | 1,150 | 1,150 | 1,086 | 1,132 | -71 | -5.9% | 71,400 |
| 2013/10/07 | 1,222 | 1,222 | 1,191 | 1,203 | -33 | -2.7% | 60,900 |
| 2013/10/04 | 1,202 | 1,300 | 1,202 | 1,236 | +11 | +0.9% | 76,300 |
| 2013/10/03 | 1,230 | 1,258 | 1,221 | 1,225 | -51 | -4% | 83,000 |
| 2013/10/02 | 1,290 | 1,309 | 1,252 | 1,276 | -16 | -1.2% | 55,400 |
| 2013/10/01 | 1,315 | 1,315 | 1,290 | 1,292 | -23 | -1.7% | 44,000 |
| 2013/09/30 | 1,288 | 1,342 | 1,287 | 1,315 | -25 | -1.9% | 50,700 |
| 2013/09/27 | 1,350 | 1,440 | 1,312 | 1,340 | +5 | +0.4% | 118,300 |
| 2013/09/26 | 1,320 | 1,338 | 1,262 | 1,335 | -20 | -1.5% | 110,200 |
| 2013/09/25 | 1,395 | 1,398 | 1,355 | 1,355 | -34 | -2.4% | 80,700 |
| 2013/09/24 | 1,377 | 1,389 | 1,351 | 1,389 | -14 | -1% | 118,800 |
| 2013/09/20 | 1,370 | 1,444 | 1,341 | 1,403 | +36 | +2.6% | 203,900 |
| 2013/09/19 | 1,391 | 1,400 | 1,350 | 1,367 | -20 | -1.4% | 45,800 |
| 2013/09/18 | 1,428 | 1,429 | 1,385 | 1,387 | -29 | -2% | 69,600 |
| 2013/09/17 | 1,451 | 1,458 | 1,398 | 1,416 | +1 | +0.1% | 66,700 |
| 2013/09/13 | 1,418 | 1,477 | 1,400 | 1,415 | +27 | +1.9% | 107,500 |
| 2013/09/12 | 1,401 | 1,410 | 1,345 | 1,388 | +16 | +1.2% | 113,000 |
| 2013/09/11 | 1,350 | 1,528 | 1,340 | 1,372 | +15 | +1.1% | 208,000 |
| 2013/09/10 | 1,352 | 1,415 | 1,352 | 1,357 | -5 | -0.4% | 34,200 |
| 2013/09/09 | 1,370 | 1,406 | 1,341 | 1,362 | -38 | -2.7% | 43,400 |
| 2013/09/06 | 1,421 | 1,422 | 1,380 | 1,400 | -59 | -4% | 73,200 |
| 2013/09/05 | 1,525 | 1,542 | 1,432 | 1,459 | -226 | -13.4% | 110,600 |
| 2013/09/04 | 1,475 | 1,685 | 1,421 | 1,685 | +300 | +21.7% | 159,600 |
| 2013/09/03 | 1,385 | 1,389 | 1,326 | 1,385 | +90 | +6.9% | 54,400 |
| 2013/09/02 | 1,399 | 1,419 | 1,188 | 1,295 | -164 | -11.2% | 256,200 |
| 2013/08/30 | 1,521 | 1,577 | 1,408 | 1,459 | -85 | -5.5% | 50,600 |
| 2013/08/29 | 1,584 | 1,601 | 1,520 | 1,544 | -56 | -3.5% | 26,900 |
| 2013/08/28 | 1,735 | 1,750 | 1,490 | 1,600 | -175 | -9.9% | 70,900 |
| 2013/08/27 | 1,750 | 1,980 | 1,720 | 1,775 | -15 | -0.8% | 91,300 |
| 2013/08/26 | 1,649 | 1,830 | 1,585 | 1,790 | +39 | +2.2% | 75,000 |
| 2013/08/23 | 1,940 | 1,981 | 1,750 | 1,751 | -189 | -9.7% | 56,100 |
2701～
2750
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 | 100,700円 | +7.4% | +2.3% | 3.67% | 11.66倍 | 1.68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 | 171,800円 | +0.8% | -40.6% | 5.82% | 14.15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 | 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 |
| ＧＥＩ | 52,500円 | +4.4% | - | 0.00% | 656.25倍 | 3.00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 | 40,000円 | +9.5% | - | 4.25% | 108.11倍 | 1.13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
