ＪＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/20 | 115.6 | 117.8 | 115.2 | 117 | -0.6 | -0.5% | 295,000 |
| 2005/01/19 | 116 | 117.6 | 113.2 | 117.6 | +2.6 | +2.3% | 225,000 |
| 2005/01/18 | 118 | 118 | 112.4 | 115 | -1 | -0.9% | 345,000 |
| 2005/01/17 | 114 | 120 | 114 | 116 | +3.6 | +3.2% | 840,000 |
| 2005/01/14 | 117.6 | 117.6 | 112.2 | 112.4 | -5.2 | -4.4% | 210,000 |
| 2005/01/13 | 117.6 | 119.2 | 110 | 117.6 | -0.4 | -0.3% | 475,000 |
| 2005/01/12 | 118 | 118.6 | 114.2 | 118 | -2 | -1.7% | 710,000 |
| 2005/01/11 | 108 | 121.8 | 104.2 | 120 | +17 | +16.5% | 1,695,000 |
| 2005/01/07 | 104 | 110 | 100.6 | 103 | +3 | +3% | 1,855,000 |
| 2005/01/06 | 92.6 | 100 | 91.8 | 100 | +10 | +11.1% | 1,560,000 |
| 2005/01/05 | 90 | 90 | 88 | 90 | +3 | +3.4% | 215,000 |
| 2005/01/04 | 87 | 92 | 87 | 87 | ±0 | ±0% | 145,000 |
| 2004/12/30 | 87 | 87 | 85 | 87 | -0.2 | -0.2% | 50,000 |
| 2004/12/29 | 87.8 | 89.8 | 87.2 | 87.2 | -2.6 | -2.9% | 240,000 |
| 2004/12/28 | 86 | 89.8 | 84.8 | 89.8 | ±0 | ±0% | 95,000 |
| 2004/12/27 | 80.8 | 90 | 80.8 | 89.8 | +8.2 | +10% | 605,000 |
| 2004/12/24 | 86.2 | 86.6 | 79.6 | 81.6 | -4.4 | -5.1% | 410,000 |
| 2004/12/22 | 88.8 | 90 | 84.6 | 86 | -1 | -1.1% | 275,000 |
| 2004/12/21 | 85.4 | 88.8 | 84.2 | 87 | +1 | +1.2% | 415,000 |
| 2004/12/20 | 90.2 | 90.2 | 86 | 86 | -4.8 | -5.3% | 280,000 |
| 2004/12/17 | 89.8 | 92.4 | 88.6 | 90.8 | ±0 | ±0% | 625,000 |
| 2004/12/16 | 87 | 95.2 | 84 | 90.8 | +2.8 | +3.2% | 1,670,000 |
| 2004/12/15 | 78 | 89 | 78 | 88 | +9 | +11.4% | 2,440,000 |
| 2004/12/14 | 78.2 | 80 | 78 | 79 | +2 | +2.6% | 340,000 |
| 2004/12/13 | 75.2 | 80 | 70.4 | 77 | +0.8 | +1% | 685,000 |
| 2004/12/10 | 79.8 | 80 | 76.2 | 76.2 | -2.8 | -3.5% | 430,000 |
| 2004/12/09 | 82.6 | 85.6 | 77.4 | 79 | -3 | -3.7% | 660,000 |
| 2004/12/08 | 82.8 | 92.4 | 77.2 | 82 | -1 | -1.2% | 3,810,000 |
| 2004/12/07 | 77 | 83 | 74 | 83 | +10 | +13.7% | 3,130,000 |
| 2004/12/06 | 62 | 73 | 60 | 73 | +10 | +15.9% | 965,000 |
| 2004/12/03 | 65.2 | 65.8 | 63 | 63 | -2.2 | -3.4% | 105,000 |
| 2004/12/02 | 65 | 65.2 | 64 | 65.2 | +0.8 | +1.2% | 165,000 |
| 2004/12/01 | 65.2 | 65.2 | 64 | 64.4 | -1.6 | -2.4% | 140,000 |
| 2004/11/30 | 66.6 | 67 | 66 | 66 | -1 | -1.5% | 180,000 |
| 2004/11/29 | 68.4 | 69 | 66.8 | 67 | -1.4 | -2% | 140,000 |
| 2004/11/26 | 65.6 | 68.4 | 64 | 68.4 | +3.2 | +4.9% | 245,000 |
| 2004/11/25 | 68 | 68 | 64.4 | 65.2 | -2.8 | -4.1% | 310,000 |
| 2004/11/24 | 70 | 70 | 68 | 68 | -2 | -2.9% | 120,000 |
| 2004/11/22 | 71.4 | 71.4 | 69.6 | 70 | -1.4 | -2% | 180,000 |
| 2004/11/19 | 70.2 | 71.8 | 70.2 | 71.4 | +1.4 | +2% | 185,000 |
| 2004/11/18 | 72.2 | 73 | 70 | 70 | -1 | -1.4% | 210,000 |
| 2004/11/17 | 69.2 | 71.8 | 69.2 | 71 | +1 | +1.4% | 105,000 |
| 2004/11/16 | 73.6 | 74 | 69 | 70 | -3.4 | -4.6% | 360,000 |
| 2004/11/15 | 72.4 | 76 | 72.4 | 73.4 | +2.8 | +4% | 655,000 |
| 2004/11/12 | 71 | 71 | 69.4 | 70.6 | -0.4 | -0.6% | 250,000 |
| 2004/11/11 | 67 | 73 | 67 | 71 | +4.6 | +6.9% | 675,000 |
| 2004/11/10 | 65.2 | 68 | 61 | 66.4 | +0.6 | +0.9% | 445,000 |
| 2004/11/09 | 67.8 | 67.8 | 65.8 | 65.8 | -2.2 | -3.2% | 120,000 |
| 2004/11/08 | 69.8 | 70 | 66 | 68 | -2.4 | -3.4% | 330,000 |
| 2004/11/05 | 69 | 70.8 | 65 | 70.4 | +1.4 | +2% | 270,000 |
5001～
5050
件表示中 / 5559件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＨＤ | 54,500円 | +1.8% | -2.6% | 2.20% | 12.45倍 | 2.39倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＬＩＮＫ＆Ｍ | 48,400円 | +10.0% | +13.7% | 3.22% | 13.29倍 | 4.57倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ベクトル | 102,300円 | +6.3% | +8.4% | 3.23% | 9.60倍 | 2.83倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| エラン | 78,400円 | +24.2% | +33.7% | 1.91% | 15.34倍 | 3.79倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 20,200円 | +63.9% | +10.9% | 1.49% | 23.60倍 | 1.67倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
