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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 36,000 | 36,000 | 36,000 | 36,000 | +500 | +1.4% | 3 |
| 2011/03/16 | 33,150 | 36,000 | 33,150 | 35,500 | +1,500 | +4.4% | 21 |
| 2011/03/15 | 40,800 | 41,000 | 34,000 | 34,000 | -7,000 | -17.1% | 64 |
| 2011/03/14 | 38,900 | 41,000 | 38,900 | 41,000 | -4,900 | -10.7% | 20 |
| 2011/03/11 | 46,000 | 46,000 | 45,000 | 45,900 | -100 | -0.2% | 50 |
| 2011/03/10 | 46,000 | 46,000 | 46,000 | 46,000 | ±0 | ±0% | 3 |
| 2011/03/09 | 46,000 | 46,000 | 46,000 | 46,000 | +750 | +1.7% | 4 |
| 2011/03/08 | 45,150 | 46,500 | 45,150 | 45,250 | +100 | +0.2% | 21 |
| 2011/03/07 | 46,000 | 46,000 | 45,100 | 45,150 | -850 | -1.8% | 23 |
| 2011/03/04 | 46,050 | 46,050 | 45,700 | 46,000 | -50 | -0.1% | 33 |
| 2011/03/03 | 46,100 | 46,100 | 46,000 | 46,050 | -50 | -0.1% | 26 |
| 2011/03/02 | 46,750 | 46,950 | 46,100 | 46,100 | +50 | +0.1% | 28 |
| 2011/03/01 | 47,400 | 47,400 | 46,000 | 46,050 | -1,350 | -2.8% | 9 |
| 2011/02/28 | 47,400 | 47,400 | 46,000 | 47,400 | +2,100 | +4.6% | 40 |
| 2011/02/25 | 45,000 | 45,300 | 44,600 | 45,300 | +500 | +1.1% | 46 |
| 2011/02/24 | 45,000 | 45,000 | 44,800 | 44,800 | -700 | -1.5% | 29 |
| 2011/02/23 | 46,000 | 46,000 | 44,650 | 45,500 | -1,000 | -2.2% | 55 |
| 2011/02/22 | 46,700 | 46,700 | 46,500 | 46,500 | -200 | -0.4% | 14 |
| 2011/02/21 | 46,800 | 46,800 | 46,700 | 46,700 | -100 | -0.2% | 27 |
| 2011/02/18 | 46,800 | 46,800 | 46,800 | 46,800 | +850 | +1.8% | 4 |
| 2011/02/17 | 46,100 | 46,100 | 45,950 | 45,950 | +1,250 | +2.8% | 3 |
| 2011/02/16 | 45,500 | 45,500 | 44,550 | 44,700 | -500 | -1.1% | 65 |
| 2011/02/15 | 46,500 | 49,800 | 44,500 | 45,200 | +800 | +1.8% | 92 |
| 2011/02/14 | 44,800 | 44,800 | 44,400 | 44,400 | -600 | -1.3% | 3 |
| 2011/02/10 | 46,400 | 46,400 | 45,000 | 45,000 | ±0 | ±0% | 2 |
| 2011/02/09 | 45,000 | 45,000 | 45,000 | 45,000 | -700 | -1.5% | 2 |
| 2011/02/08 | 45,700 | 45,700 | 45,700 | 45,700 | +700 | +1.6% | 1 |
| 2011/02/07 | 45,000 | 45,000 | 45,000 | 45,000 | -3,000 | -6.3% | 39 |
| 2011/02/04 | 48,000 | 48,000 | 48,000 | 48,000 | +2,950 | +6.5% | 1 |
| 2011/02/03 | 45,550 | 46,000 | 45,050 | 45,050 | -900 | -2% | 3 |
| 2011/02/02 | 45,950 | 45,950 | 45,950 | 45,950 | - | - | 3 |
| 2011/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/31 | 49,600 | 49,600 | 49,600 | 49,600 | +1,100 | +2.3% | 14 |
| 2011/01/28 | 48,500 | 48,500 | 48,500 | 48,500 | +200 | +0.4% | 3 |
| 2011/01/27 | 48,300 | 48,300 | 48,300 | 48,300 | - | - | 3 |
| 2011/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/25 | 49,000 | 49,000 | 49,000 | 49,000 | +1,350 | +2.8% | 24 |
| 2011/01/24 | 46,300 | 47,650 | 45,900 | 47,650 | +2,050 | +4.5% | 14 |
| 2011/01/21 | 46,300 | 46,300 | 45,600 | 45,600 | ±0 | ±0% | 3 |
| 2011/01/20 | 47,000 | 47,000 | 45,600 | 45,600 | -1,550 | -3.3% | 8 |
| 2011/01/19 | 46,300 | 47,150 | 46,300 | 47,150 | -1,950 | -4% | 8 |
| 2011/01/18 | 49,100 | 49,100 | 49,100 | 49,100 | - | - | 1 |
| 2011/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/13 | 48,000 | 48,000 | 48,000 | 48,000 | +500 | +1.1% | 1 |
| 2011/01/12 | 48,000 | 48,000 | 47,500 | 47,500 | -500 | -1% | 31 |
| 2011/01/11 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 4 |
| 2011/01/07 | 48,000 | 48,000 | 47,700 | 48,000 | +300 | +0.6% | 24 |
| 2011/01/06 | 47,700 | 47,700 | 47,700 | 47,700 | +200 | +0.4% | 34 |
| 2011/01/05 | 47,600 | 47,600 | 47,500 | 47,500 | ±0 | ±0% | 19 |
3351～
3400
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 | 99,300円 | +7.4% | +2.3% | 3.73% | 11.50倍 | 1.66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 | 172,400円 | +0.8% | -40.6% | 5.80% | 14.20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 | 126,800円 | +3.0% | +1.0% | 2.60% | 9.62倍 | 0.75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 | 52,800円 | +4.4% | - | 0.00% | 660.00倍 | 3.02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 | 39,800円 | +9.5% | - | 4.27% | 107.57倍 | 1.12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
