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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 51,500 | 51,500 | 51,000 | 51,000 | -500 | -1% | 6 |
2010/09/03 | 52,000 | 52,000 | 51,500 | 51,500 | -500 | -1% | 9 |
2010/09/02 | 52,500 | 52,500 | 52,000 | 52,000 | +1,000 | +2% | 6 |
2010/09/01 | 51,500 | 51,500 | 51,000 | 51,000 | -500 | -1% | 3 |
2010/08/31 | 51,500 | 51,500 | 51,500 | 51,500 | ±0 | ±0% | 23 |
2010/08/30 | 50,300 | 51,500 | 50,200 | 51,500 | +1,200 | +2.4% | 8 |
2010/08/27 | 50,000 | 50,400 | 50,000 | 50,300 | +300 | +0.6% | 10 |
2010/08/26 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 10 |
2010/08/25 | 50,500 | 50,500 | 50,000 | 50,000 | -300 | -0.6% | 30 |
2010/08/24 | 50,200 | 50,300 | 50,200 | 50,300 | +300 | +0.6% | 7 |
2010/08/23 | 49,800 | 50,100 | 49,800 | 50,000 | +200 | +0.4% | 18 |
2010/08/20 | 49,100 | 50,000 | 49,100 | 49,800 | +700 | +1.4% | 13 |
2010/08/19 | 50,000 | 50,000 | 49,100 | 49,100 | -900 | -1.8% | 15 |
2010/08/18 | 52,000 | 52,100 | 50,000 | 50,000 | -2,000 | -3.8% | 14 |
2010/08/17 | 52,000 | 52,000 | 52,000 | 52,000 | ±0 | ±0% | 7 |
2010/08/16 | 52,200 | 52,600 | 52,000 | 52,000 | ±0 | ±0% | 18 |
2010/08/13 | 51,500 | 52,000 | 50,600 | 52,000 | +800 | +1.6% | 13 |
2010/08/12 | 52,500 | 54,200 | 48,850 | 51,200 | - | - | 12 |
2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/06 | 54,300 | 54,300 | 54,300 | 54,300 | +2,000 | +3.8% | 1 |
2010/08/05 | 50,300 | 52,300 | 50,300 | 52,300 | - | - | 11 |
2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/02 | 49,900 | 50,300 | 48,950 | 50,300 | -2,600 | -4.9% | 4 |
2010/07/30 | 52,900 | 52,900 | 52,900 | 52,900 | -1,000 | -1.9% | 13 |
2010/07/29 | 54,400 | 54,400 | 53,900 | 53,900 | +100 | +0.2% | 5 |
2010/07/28 | 53,800 | 53,800 | 53,800 | 53,800 | +600 | +1.1% | 2 |
2010/07/27 | 51,300 | 53,200 | 51,300 | 53,200 | -100 | -0.2% | 4 |
2010/07/26 | 53,200 | 53,300 | 52,900 | 53,300 | -900 | -1.7% | 3 |
2010/07/23 | 56,100 | 56,100 | 54,200 | 54,200 | -3,000 | -5.2% | 28 |
2010/07/22 | 56,400 | 58,000 | 56,200 | 57,200 | +1,100 | +2% | 29 |
2010/07/21 | 56,300 | 56,500 | 56,100 | 56,100 | -600 | -1.1% | 23 |
2010/07/20 | 57,100 | 57,100 | 56,700 | 56,700 | -800 | -1.4% | 2 |
2010/07/16 | 58,000 | 58,000 | 57,500 | 57,500 | ±0 | ±0% | 5 |
2010/07/15 | 57,600 | 57,600 | 57,500 | 57,500 | ±0 | ±0% | 3 |
2010/07/14 | 56,900 | 57,500 | 56,900 | 57,500 | +600 | +1.1% | 28 |
2010/07/13 | 56,200 | 56,900 | 56,200 | 56,900 | +700 | +1.2% | 14 |
2010/07/12 | 60,000 | 60,000 | 56,200 | 56,200 | -3,800 | -6.3% | 25 |
2010/07/09 | 62,000 | 62,000 | 60,000 | 60,000 | +5,300 | +9.7% | 85 |
2010/07/08 | 54,700 | 54,700 | 54,700 | 54,700 | ±0 | ±0% | 41 |
2010/07/07 | 54,800 | 54,800 | 54,600 | 54,700 | +100 | +0.2% | 18 |
2010/07/06 | 54,500 | 54,600 | 54,500 | 54,600 | +100 | +0.2% | 15 |
2010/07/05 | 54,400 | 54,500 | 54,400 | 54,500 | +500 | +0.9% | 10 |
2010/07/02 | 54,000 | 54,000 | 54,000 | 54,000 | ±0 | ±0% | 11 |
2010/07/01 | 55,000 | 55,000 | 54,000 | 54,000 | -2,900 | -5.1% | 17 |
2010/06/30 | 56,900 | 56,900 | 56,900 | 56,900 | +900 | +1.6% | 13 |
2010/06/29 | 56,000 | 57,000 | 56,000 | 56,000 | ±0 | ±0% | 13 |
2010/06/28 | 58,000 | 58,000 | 55,700 | 56,000 | -2,000 | -3.4% | 14 |
3351~
3400
件表示中 / 3458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 | 94,500円 | +7.4% | +2.3% | 3.92% | 10.89倍 | 1.61倍 |
|
外資系主体に情報機器ハード・ソフト・保守からIT研修等に展開。医療機器・ロボットも重点 |
プラザHD | 207,000円 | -3.6% | -22.2% | 2.42% | 49.94倍 | 2.22倍 |
|
写真プリント店はFC化進捗。携帯ショップが利益柱。EC事業、法人営業等改革推進。下期偏重 |
トスネット | 120,500円 | +5.2% | +4.1% | 2.49% | 9.50倍 | 0.78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 |
鉄人化HD | 41,400円 | +4.4% | +999.9% | 0.00% | 201.95倍 | 26.62倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
セレスポ | 98,900円 | +50.7% | - | 2.43% | 11.72倍 | 0.54倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム