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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/25 | 63,000 | 63,000 | 58,000 | 58,000 | +3,900 | +7.2% | 66 |
| 2010/06/24 | 54,500 | 54,500 | 54,100 | 54,100 | -900 | -1.6% | 6 |
| 2010/06/23 | 53,500 | 55,000 | 53,500 | 55,000 | +1,900 | +3.6% | 9 |
| 2010/06/22 | 56,000 | 56,000 | 53,000 | 53,100 | -4,400 | -7.7% | 45 |
| 2010/06/21 | 57,400 | 58,000 | 57,400 | 57,500 | +2,000 | +3.6% | 14 |
| 2010/06/18 | 57,500 | 57,500 | 55,500 | 55,500 | -2,000 | -3.5% | 11 |
| 2010/06/17 | 56,500 | 58,500 | 56,500 | 57,500 | +2,500 | +4.5% | 29 |
| 2010/06/16 | 54,000 | 61,500 | 54,000 | 55,000 | +2,000 | +3.8% | 118 |
| 2010/06/15 | 52,000 | 53,000 | 52,000 | 53,000 | - | - | 2 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 6 |
| 2010/06/10 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 15 |
| 2010/06/09 | 51,000 | 51,000 | 51,000 | 51,000 | - | - | 16 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 52,000 | 52,000 | 51,000 | 51,000 | -1,000 | -1.9% | 5 |
| 2010/06/04 | 52,000 | 52,000 | 52,000 | 52,000 | ±0 | ±0% | 11 |
| 2010/06/03 | 52,000 | 52,500 | 52,000 | 52,000 | ±0 | ±0% | 11 |
| 2010/06/02 | 51,000 | 52,000 | 51,000 | 52,000 | +1,000 | +2% | 4 |
| 2010/06/01 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 10 |
| 2010/05/31 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 18 |
| 2010/05/28 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 20 |
| 2010/05/27 | 50,900 | 51,000 | 50,900 | 51,000 | +1,000 | +2% | 10 |
3501～
3550
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
