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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 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 |
| 2013/08/22 | 1,989 | 2,085 | 1,875 | 1,940 | -99 | -4.9% | 57,700 |
| 2013/08/21 | 1,800 | 2,160 | 1,785 | 2,039 | +279 | +15.9% | 195,900 |
| 2013/08/20 | 2,125 | 2,125 | 1,710 | 1,760 | +35 | +2% | 347,200 |
2801～
2850
件表示中 / 3683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 | 115,900円 | +7.4% | +2.3% | 3.19% | 13.43倍 | 1.94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 |
| 三機Ｓ | 106,900円 | +10.4% | +36.8% | 2.06% | 10.88倍 | 1.60倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| トリドリ | 213,300円 | +31.1% | +60.2% | 0.00% | 17.48倍 | 4.93倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グランド | 588,000円 | +4.0% | -70.1% | 0.43% | 99.17倍 | 1.96倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| 東海リース | 198,600円 | +7.1% | +27.5% | 6.04% | 7.50倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
