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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 49,000 | 50,400 | 48,500 | 50,000 | +1,000 | +2% | 14 |
| 2010/05/25 | 50,400 | 50,400 | 49,000 | 49,000 | ±0 | ±0% | 38 |
| 2010/05/24 | 49,500 | 49,500 | 49,000 | 49,000 | -500 | -1% | 20 |
| 2010/05/21 | 49,500 | 49,500 | 47,800 | 49,500 | -500 | -1% | 29 |
| 2010/05/20 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 14 |
| 2010/05/19 | 51,000 | 51,000 | 50,000 | 50,000 | -1,000 | -2% | 22 |
| 2010/05/18 | 51,900 | 51,900 | 51,000 | 51,000 | -900 | -1.7% | 22 |
| 2010/05/17 | 51,900 | 51,900 | 51,900 | 51,900 | +900 | +1.8% | 18 |
| 2010/05/14 | 54,500 | 54,500 | 51,000 | 51,000 | - | - | 32 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 54,000 | 54,000 | 54,000 | 54,000 | -2,000 | -3.6% | 5 |
| 2010/05/11 | 56,000 | 56,000 | 56,000 | 56,000 | - | - | 2 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3673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 | 106,600円 | +7.4% | +2.3% | 3.47% | 12.35倍 | 1.79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 |
| グローキッズ | 67,500円 | -2.5% | +12.2% | 5.93% | 10.69倍 | 0.79倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ブリッジ | 170,300円 | +10.0% | +0.4% | 4.99% | 9.70倍 | 1.40倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ＰＣＮＥＴ | 118,900円 | +12.7% | +15.6% | 3.95% | 13.10倍 | 2.05倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| エクストリーム | 115,900円 | +14.0% | +10.5% | 3.45% | 5.75倍 | 1.16倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
