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 |
|---|---|---|---|---|---|---|---|
| 2009/04/08 | 60 | 60.3 | 59.5 | 59.5 | -0.5 | -0.8% | 35,000 |
| 2009/04/07 | 60.5 | 60.5 | 60 | 60 | -0.5 | -0.8% | 75,000 |
| 2009/04/06 | 60.5 | 61.5 | 60 | 60.5 | -0.5 | -0.8% | 40,000 |
| 2009/04/03 | 61 | 61.1 | 60.6 | 61 | -0.3 | -0.5% | 112,000 |
| 2009/04/02 | 62 | 62 | 60.5 | 61.3 | -0.7 | -1.1% | 36,000 |
| 2009/04/01 | 62 | 62.5 | 62 | 62 | ±0 | ±0% | 19,000 |
| 2009/03/31 | 62.1 | 62.5 | 62 | 62 | ±0 | ±0% | 65,000 |
| 2009/03/30 | 62.5 | 62.6 | 61.5 | 62 | -0.5 | -0.8% | 58,000 |
| 2009/03/27 | 64 | 64.5 | 62.5 | 62.5 | -1.5 | -2.3% | 73,000 |
| 2009/03/26 | 64.3 | 64.5 | 64 | 64 | ±0 | ±0% | 94,000 |
| 2009/03/25 | 62.5 | 64 | 62.5 | 64 | +1.5 | +2.4% | 84,000 |
| 2009/03/24 | 61 | 62.5 | 61 | 62.5 | +1.5 | +2.5% | 46,000 |
| 2009/03/23 | 59.9 | 61.5 | 59.9 | 61 | +0.5 | +0.8% | 18,000 |
| 2009/03/19 | 61 | 61 | 59.6 | 60.5 | +0.9 | +1.5% | 35,000 |
| 2009/03/18 | 61 | 61 | 59.4 | 59.6 | -1.4 | -2.3% | 27,000 |
| 2009/03/17 | 61.5 | 62 | 60 | 61 | +1 | +1.7% | 52,000 |
| 2009/03/16 | 59.4 | 61 | 59.4 | 60 | +0.7 | +1.2% | 25,000 |
| 2009/03/13 | 57 | 59.3 | 57 | 59.3 | +2.3 | +4% | 27,000 |
| 2009/03/12 | 56.8 | 57 | 56.8 | 57 | +0.1 | +0.2% | 39,000 |
| 2009/03/11 | 56 | 57.5 | 56 | 56.9 | +0.9 | +1.6% | 81,000 |
| 2009/03/10 | 56.5 | 56.5 | 54 | 56 | -0.5 | -0.9% | 202,000 |
| 2009/03/09 | 60.2 | 60.2 | 53.8 | 56.5 | -3.3 | -5.5% | 189,000 |
| 2009/03/06 | 61.5 | 61.5 | 59.6 | 59.8 | -1.8 | -2.9% | 82,000 |
| 2009/03/05 | 62.6 | 62.9 | 61.6 | 61.6 | -1 | -1.6% | 58,000 |
| 2009/03/04 | 62 | 62.9 | 62 | 62.6 | +0.6 | +1% | 38,000 |
| 2009/03/03 | 62.2 | 63 | 62 | 62 | ±0 | ±0% | 178,000 |
| 2009/03/02 | 60.4 | 65.8 | 60.4 | 62 | - | - | 126,000 |
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/23 | 59.2 | 60.6 | 59.2 | 60.4 | +1.4 | +2.4% | 120,000 |
| 2009/02/20 | 59 | 59.6 | 59 | 59 | ±0 | ±0% | 40,000 |
| 2009/02/19 | 59.2 | 59.2 | 58.9 | 59 | -0.2 | -0.3% | 205,000 |
| 2009/02/18 | 60 | 60 | 58.2 | 59.2 | +0.8 | +1.4% | 55,000 |
| 2009/02/17 | 59 | 59 | 58.4 | 58.4 | -0.8 | -1.4% | 80,000 |
| 2009/02/16 | 62.4 | 62.4 | 59.2 | 59.2 | -1.2 | -2% | 245,000 |
| 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 |
4001～
4050
件表示中 / 5595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 | 57,000円 | +1.8% | -2.6% | 2.11% | 13.02倍 | 2.51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 |
| 早稲アカ | 273,400円 | +7.5% | +3.6% | 1.83% | 19.51倍 | 3.33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 |
| ぴ あ | 328,000円 | +3.6% | +34.6% | 0.30% | 21.83倍 | 6.95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 |
| エラン | 82,400円 | +24.2% | +33.7% | 1.82% | 16.13倍 | 3.87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 |
| 三協フロン | 207,100円 | -1.1% | -2.1% | 4.10% | 8.68倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
