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 |
|---|---|---|---|---|---|---|---|
| 2004/03/26 | 25.2 | 25.2 | 24.4 | 25.2 | -0.8 | -3.1% | 175,000 |
| 2004/03/25 | 26.8 | 26.8 | 26 | 26 | ±0 | ±0% | 185,000 |
| 2004/03/24 | 24.6 | 26 | 24.6 | 26 | +1.4 | +5.7% | 90,000 |
| 2004/03/23 | 25 | 25 | 24.6 | 24.6 | -0.4 | -1.6% | 55,000 |
| 2004/03/22 | 25.2 | 25.2 | 24.6 | 25 | ±0 | ±0% | 95,000 |
| 2004/03/19 | 24.8 | 25.2 | 24.6 | 25 | +0.4 | +1.6% | 105,000 |
| 2004/03/18 | 24.6 | 25.2 | 24.6 | 24.6 | +0.2 | +0.8% | 125,000 |
| 2004/03/17 | 24.4 | 25 | 24.4 | 24.4 | +0.6 | +2.5% | 140,000 |
| 2004/03/16 | 24.4 | 24.4 | 23.6 | 23.8 | -0.4 | -1.7% | 140,000 |
| 2004/03/15 | 24.8 | 24.8 | 24.2 | 24.2 | -0.2 | -0.8% | 60,000 |
| 2004/03/12 | 24.4 | 24.4 | 24 | 24.4 | ±0 | ±0% | 75,000 |
| 2004/03/11 | 24.4 | 24.4 | 24.2 | 24.4 | ±0 | ±0% | 55,000 |
| 2004/03/10 | 24.2 | 24.4 | 24.2 | 24.4 | ±0 | ±0% | 65,000 |
| 2004/03/09 | 24.8 | 24.8 | 24.2 | 24.4 | ±0 | ±0% | 95,000 |
| 2004/03/08 | 25 | 25 | 24.2 | 24.4 | +0.2 | +0.8% | 110,000 |
| 2004/03/05 | 25.2 | 25.2 | 24.2 | 24.2 | +0.2 | +0.8% | 30,000 |
| 2004/03/04 | 25 | 25 | 24 | 24 | -1.2 | -4.8% | 125,000 |
| 2004/03/03 | 26 | 26.2 | 25.2 | 25.2 | -0.8 | -3.1% | 100,000 |
| 2004/03/02 | 25 | 26 | 25 | 26 | +1.2 | +4.8% | 140,000 |
| 2004/03/01 | 24.2 | 24.8 | 24.2 | 24.8 | ±0 | ±0% | 45,000 |
| 2004/02/27 | 24.6 | 25 | 24.6 | 24.8 | +0.8 | +3.3% | 65,000 |
| 2004/02/26 | 23.8 | 24 | 23.8 | 24 | +0.2 | +0.8% | 20,000 |
| 2004/02/25 | 23.6 | 23.8 | 23.6 | 23.8 | +0.2 | +0.8% | 110,000 |
| 2004/02/24 | 23 | 23.6 | 22.8 | 23.6 | +0.6 | +2.6% | 35,000 |
| 2004/02/23 | 23.2 | 23.2 | 22.4 | 23 | +0.2 | +0.9% | 60,000 |
| 2004/02/20 | 23.2 | 23.2 | 22.8 | 22.8 | -0.6 | -2.6% | 20,000 |
| 2004/02/19 | 23.4 | 23.4 | 23.4 | 23.4 | +0.4 | +1.7% | 5,000 |
| 2004/02/18 | 22.6 | 23 | 22.6 | 23 | +0.4 | +1.8% | 50,000 |
| 2004/02/17 | 23 | 23 | 22.6 | 22.6 | -0.4 | -1.7% | 95,000 |
| 2004/02/16 | 23.6 | 23.6 | 21.4 | 23 | -1 | -4.2% | 295,000 |
| 2004/02/13 | 24.6 | 24.6 | 24 | 24 | -1.8 | -7% | 125,000 |
| 2004/02/12 | 26 | 26 | 25.8 | 25.8 | -0.6 | -2.3% | 10,000 |
| 2004/02/10 | 26 | 26.4 | 26 | 26.4 | -0.2 | -0.8% | 20,000 |
| 2004/02/09 | 27 | 27 | 26 | 26.6 | ±0 | ±0% | 55,000 |
| 2004/02/06 | 27 | 27 | 26.6 | 26.6 | +0.2 | +0.8% | 30,000 |
| 2004/02/05 | 26.4 | 26.4 | 26 | 26.4 | -0.2 | -0.8% | 75,000 |
| 2004/02/04 | 27.4 | 27.6 | 26.6 | 26.6 | -0.4 | -1.5% | 60,000 |
| 2004/02/03 | 26.4 | 27 | 26 | 27 | +0.6 | +2.3% | 140,000 |
| 2004/02/02 | 26.2 | 26.8 | 26.2 | 26.4 | +0.2 | +0.8% | 60,000 |
| 2004/01/30 | 26 | 27 | 26 | 26.2 | +0.2 | +0.8% | 90,000 |
| 2004/01/29 | 26.8 | 26.8 | 25.6 | 26 | -1.8 | -6.5% | 205,000 |
| 2004/01/28 | 27.8 | 27.8 | 27 | 27.8 | ±0 | ±0% | 80,000 |
| 2004/01/27 | 28 | 28.6 | 27.8 | 27.8 | -0.2 | -0.7% | 195,000 |
| 2004/01/26 | 28 | 28.8 | 28 | 28 | ±0 | ±0% | 290,000 |
| 2004/01/23 | 28 | 28 | 27.6 | 28 | -0.6 | -2.1% | 40,000 |
| 2004/01/22 | 27.6 | 28.6 | 27.6 | 28.6 | +1.2 | +4.4% | 215,000 |
| 2004/01/21 | 28.8 | 28.8 | 27 | 27.4 | -1.6 | -5.5% | 275,000 |
| 2004/01/20 | 28.2 | 29 | 28 | 29 | +1 | +3.6% | 270,000 |
| 2004/01/19 | 27 | 28.4 | 27 | 28 | +1.2 | +4.5% | 270,000 |
| 2004/01/16 | 26.8 | 27.6 | 26.6 | 26.8 | ±0 | ±0% | 165,000 |
5201～
5250
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
