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 |
|---|---|---|---|---|---|---|---|
| 2003/08/14 | 16 | 16 | 15.8 | 16 | ±0 | ±0% | 110,000 |
| 2003/08/13 | 16.6 | 16.6 | 16 | 16 | -0.4 | -2.4% | 55,000 |
| 2003/08/12 | 17 | 17 | 16.4 | 16.4 | - | - | 30,000 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 16.8 | 17 | 16.8 | 17 | +0.2 | +1.2% | 30,000 |
| 2003/08/07 | 17.2 | 17.2 | 16.8 | 16.8 | -0.2 | -1.2% | 85,000 |
| 2003/08/06 | 17 | 17 | 17 | 17 | - | - | 10,000 |
| 2003/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/01 | 17.7 | 17.7 | 17.7 | 17.7 | ±0 | ±0% | 135,000 |
| 2003/07/31 | 17.7 | 17.7 | 17.7 | 17.7 | ±0 | ±0% | 65,000 |
| 2003/07/30 | 17.7 | 17.7 | 17.7 | 17.7 | ±0 | ±0% | 60,000 |
| 2003/07/29 | 17.7 | 17.7 | 17.7 | 17.7 | ±0 | ±0% | 50,000 |
| 2003/07/28 | 17.7 | 17.7 | 17.7 | 17.7 | ±0 | ±0% | 50,000 |
| 2003/07/25 | 17.7 | 17.8 | 17.7 | 17.7 | - | - | 85,000 |
| 2003/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/23 | 17.4 | 17.4 | 17.4 | 17.4 | ±0 | ±0% | 10,000 |
| 2003/07/22 | 17.4 | 17.4 | 17.4 | 17.4 | -0.3 | -1.7% | 15,000 |
| 2003/07/18 | 17.2 | 17.7 | 17.2 | 17.7 | +0.1 | +0.6% | 15,000 |
| 2003/07/17 | 17.6 | 17.6 | 17.6 | 17.6 | ±0 | ±0% | 15,000 |
| 2003/07/16 | 17.6 | 17.6 | 17.6 | 17.6 | -0.4 | -2.2% | 5,000 |
| 2003/07/15 | 17.5 | 18 | 17.5 | 18 | +0.5 | +2.9% | 60,000 |
| 2003/07/14 | 17.6 | 17.6 | 17.5 | 17.5 | -0.1 | -0.6% | 35,000 |
| 2003/07/11 | 17.5 | 17.6 | 17.5 | 17.6 | +0.1 | +0.6% | 25,000 |
| 2003/07/10 | 17.6 | 17.6 | 17.5 | 17.5 | ±0 | ±0% | 15,000 |
| 2003/07/09 | 17.5 | 17.5 | 17.5 | 17.5 | ±0 | ±0% | 20,000 |
| 2003/07/08 | 17.5 | 17.5 | 17.5 | 17.5 | ±0 | ±0% | 25,000 |
| 2003/07/07 | 17.5 | 17.5 | 17.5 | 17.5 | +0.1 | +0.6% | 20,000 |
| 2003/07/04 | 17.4 | 17.4 | 17.4 | 17.4 | +0.1 | +0.6% | 40,000 |
| 2003/07/03 | 17.2 | 17.4 | 17 | 17.3 | +0.1 | +0.6% | 100,000 |
| 2003/07/02 | 17.6 | 17.6 | 17.2 | 17.2 | -0.4 | -2.3% | 75,000 |
| 2003/07/01 | 18 | 18 | 17.6 | 17.6 | -0.2 | -1.1% | 55,000 |
| 2003/06/30 | 18 | 18 | 17.8 | 17.8 | -0.2 | -1.1% | 90,000 |
| 2003/06/27 | 18.1 | 18.1 | 18 | 18 | ±0 | ±0% | 105,000 |
| 2003/06/26 | 18 | 18.4 | 18 | 18 | ±0 | ±0% | 75,000 |
| 2003/06/25 | 17.8 | 18.2 | 17.8 | 18 | +0.2 | +1.1% | 30,000 |
| 2003/06/24 | 18 | 18.2 | 17.8 | 17.8 | -0.2 | -1.1% | 110,000 |
| 2003/06/23 | 18.2 | 18.2 | 18 | 18 | -0.2 | -1.1% | 80,000 |
| 2003/06/20 | 18.4 | 18.4 | 18.2 | 18.2 | +0.2 | +1.1% | 30,000 |
| 2003/06/19 | 18.3 | 18.3 | 17.8 | 18 | -0.2 | -1.1% | 155,000 |
| 2003/06/18 | 18.4 | 18.4 | 18.2 | 18.2 | -0.6 | -3.2% | 30,000 |
| 2003/06/17 | 18.8 | 18.8 | 18.8 | 18.8 | +0.2 | +1.1% | 15,000 |
| 2003/06/16 | 18.4 | 18.6 | 18.4 | 18.6 | +0.4 | +2.2% | 60,000 |
| 2003/06/13 | 18.2 | 18.2 | 18.2 | 18.2 | ±0 | ±0% | 25,000 |
| 2003/06/12 | 18.7 | 18.7 | 18.2 | 18.2 | -0.5 | -2.7% | 35,000 |
| 2003/06/11 | 18 | 18.7 | 18 | 18.7 | +0.1 | +0.5% | 55,000 |
| 2003/06/10 | 18.6 | 18.6 | 18.6 | 18.6 | +0.4 | +2.2% | 15,000 |
| 2003/06/09 | 18 | 18.2 | 18 | 18.2 | +0.2 | +1.1% | 30,000 |
| 2003/06/06 | 18.2 | 18.2 | 18 | 18 | -0.2 | -1.1% | 95,000 |
| 2003/06/05 | 18.6 | 18.6 | 18 | 18.2 | -0.4 | -2.2% | 25,000 |
5351～
5400
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
