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 |
|---|---|---|---|---|---|---|---|
| 2009/02/13 | 60.2 | 61.6 | 60 | 60.4 | +1.6 | +2.7% | 190,000 |
| 2009/02/12 | 61 | 61 | 58.8 | 58.8 | -1.4 | -2.3% | 230,000 |
| 2009/02/10 | 60 | 64.8 | 59.6 | 60.2 | -0.6 | -1% | 285,000 |
| 2009/02/09 | 62.2 | 62.4 | 60 | 60.8 | -2 | -3.2% | 190,000 |
| 2009/02/06 | 68.8 | 68.8 | 62 | 62.8 | -5 | -7.4% | 170,000 |
| 2009/02/05 | 66.8 | 70 | 66.6 | 67.8 | -0.4 | -0.6% | 75,000 |
| 2009/02/04 | 68.8 | 69 | 68.2 | 68.2 | -1 | -1.4% | 70,000 |
| 2009/02/03 | 71.8 | 72.4 | 69.2 | 69.2 | -4.6 | -6.2% | 120,000 |
| 2009/02/02 | 74.8 | 75.8 | 73.8 | 73.8 | ±0 | ±0% | 95,000 |
| 2009/01/30 | 71 | 73.8 | 69.2 | 73.8 | +1.4 | +1.9% | 165,000 |
| 2009/01/29 | 72.4 | 72.4 | 72.4 | 72.4 | -1.6 | -2.2% | 5,000 |
| 2009/01/28 | 74.6 | 74.8 | 74 | 74 | -0.6 | -0.8% | 65,000 |
| 2009/01/27 | 75.8 | 75.8 | 74.4 | 74.6 | -1.4 | -1.8% | 25,000 |
| 2009/01/26 | 76.4 | 76.4 | 75.8 | 76 | +0.2 | +0.3% | 120,000 |
| 2009/01/23 | 76.4 | 76.4 | 74.2 | 75.8 | -0.8 | -1% | 95,000 |
| 2009/01/22 | 77.4 | 77.4 | 75.4 | 76.6 | -0.8 | -1% | 115,000 |
| 2009/01/21 | 78 | 78 | 77.2 | 77.4 | -0.2 | -0.3% | 35,000 |
| 2009/01/20 | 79.8 | 82 | 76.4 | 77.6 | -2.2 | -2.8% | 220,000 |
| 2009/01/19 | 74 | 79.8 | 74 | 79.8 | +5.8 | +7.8% | 115,000 |
| 2009/01/16 | 70.6 | 74 | 70.6 | 74 | +3.6 | +5.1% | 40,000 |
| 2009/01/15 | 68.8 | 71 | 68.8 | 70.4 | -0.4 | -0.6% | 60,000 |
| 2009/01/14 | 74.4 | 74.4 | 70.6 | 70.8 | -3.6 | -4.8% | 70,000 |
| 2009/01/13 | 76 | 76.2 | 72.4 | 74.4 | +1.8 | +2.5% | 135,000 |
| 2009/01/09 | 65.8 | 73.8 | 65.8 | 72.6 | +8.8 | +13.8% | 190,000 |
| 2009/01/08 | 60.6 | 63.8 | 60.6 | 63.8 | +3.4 | +5.6% | 70,000 |
| 2009/01/07 | 59 | 61.8 | 58 | 60.4 | +1.4 | +2.4% | 195,000 |
| 2009/01/06 | 59 | 59 | 59 | 59 | ±0 | ±0% | 25,000 |
| 2009/01/05 | 59 | 60 | 59 | 59 | ±0 | ±0% | 85,000 |
| 2008/12/30 | 60.2 | 60.2 | 59 | 59 | -1 | -1.7% | 120,000 |
| 2008/12/29 | 59 | 60 | 59 | 60 | +1 | +1.7% | 30,000 |
| 2008/12/26 | 59 | 59 | 59 | 59 | ±0 | ±0% | 20,000 |
| 2008/12/25 | 59 | 59 | 59 | 59 | ±0 | ±0% | 25,000 |
| 2008/12/24 | 59 | 59 | 59 | 59 | ±0 | ±0% | 35,000 |
| 2008/12/22 | 59 | 59 | 59 | 59 | ±0 | ±0% | 30,000 |
| 2008/12/19 | 59 | 59.1 | 59 | 59 | ±0 | ±0% | 35,000 |
| 2008/12/18 | 60 | 60.2 | 59 | 59 | -0.2 | -0.3% | 60,000 |
| 2008/12/17 | 59.8 | 59.8 | 58.2 | 59.2 | -0.6 | -1% | 50,000 |
| 2008/12/16 | 57.4 | 59.8 | 57.4 | 59.8 | +2.4 | +4.2% | 30,000 |
| 2008/12/15 | 56.6 | 57.4 | 56.6 | 57.4 | +0.8 | +1.4% | 15,000 |
| 2008/12/12 | 58 | 58 | 56.6 | 56.6 | -1.4 | -2.4% | 115,000 |
| 2008/12/11 | 58 | 58 | 58 | 58 | ±0 | ±0% | 15,000 |
| 2008/12/10 | 58 | 58 | 58 | 58 | ±0 | ±0% | 15,000 |
| 2008/12/09 | 58 | 58 | 58 | 58 | -0.4 | -0.7% | 25,000 |
| 2008/12/08 | 58.4 | 58.4 | 58.4 | 58.4 | ±0 | ±0% | 5,000 |
| 2008/12/05 | 58.4 | 58.4 | 58.4 | 58.4 | ±0 | ±0% | 5,000 |
| 2008/12/04 | 59.4 | 59.4 | 58.4 | 58.4 | -1 | -1.7% | 25,000 |
| 2008/12/03 | 58 | 59.4 | 56 | 59.4 | +1.4 | +2.4% | 65,000 |
| 2008/12/02 | 58.8 | 58.8 | 58 | 58 | ±0 | ±0% | 30,000 |
| 2008/12/01 | 58 | 59 | 58 | 58 | ±0 | ±0% | 30,000 |
| 2008/11/28 | 58 | 58 | 58 | 58 | ±0 | ±0% | 65,000 |
4001～
4050
件表示中 / 5558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 | 54,300円 | +1.8% | -2.6% | 2.21% | 12.40倍 | 2.38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 |
| エラン | 80,300円 | +24.2% | +33.7% | 1.87% | 15.71倍 | 3.88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 | 20,800円 | +63.9% | +10.9% | 1.44% | 24.30倍 | 1.72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 |
| ぴ あ | 295,600円 | +3.6% | +34.6% | 0.34% | 19.68倍 | 6.26倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 早稲アカ | 242,400円 | +7.5% | +3.6% | 2.06% | 17.30倍 | 2.95倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
