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 |
|---|---|---|---|---|---|---|---|
| 2009/01/27 | 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 |
| 2008/11/27 | 58.1 | 58.1 | 58 | 58 | ±0 | ±0% | 50,000 |
| 2008/11/26 | 58.4 | 58.4 | 58 | 58 | ±0 | ±0% | 20,000 |
| 2008/11/25 | 58 | 58 | 58 | 58 | ±0 | ±0% | 25,000 |
| 2008/11/21 | 58 | 58 | 58 | 58 | ±0 | ±0% | 20,000 |
| 2008/11/20 | 58 | 58 | 58 | 58 | ±0 | ±0% | 20,000 |
| 2008/11/19 | 58 | 58 | 58 | 58 | - | - | 35,000 |
| 2008/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/17 | 60.2 | 60.2 | 59 | 59 | - | - | 20,000 |
| 2008/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/13 | 58 | 60 | 58 | 60 | +2 | +3.4% | 65,000 |
| 2008/11/12 | 59 | 60 | 58 | 58 | - | - | 30,000 |
| 2008/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
4051～
4100
件表示中 / 5596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 | 57,200円 | +1.8% | -2.6% | 2.10% | 13.07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 |
| ぴ あ | 328,500円 | +3.6% | +34.6% | 0.30% | 21.87倍 | 6.96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 |
| ＬＩＴＡＬＩＣＯ | 141,800円 | +9.9% | +15.3% | 0.78% | 20.10倍 | 4.03倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ケアネット | 106,700円 | +11.8% | +0.1% | 0.00% | 29.54倍 | 4.25倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エラン | 82,200円 | +24.2% | +33.7% | 1.82% | 16.09倍 | 3.86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 |
市場注目の銘柄
チャート関連のコラム
