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 |
|---|---|---|---|---|---|---|---|
| 2008/09/11 | 74 | 74 | 71 | 71 | -3 | -4.1% | 75,000 |
| 2008/09/10 | 74 | 74 | 74 | 74 | ±0 | ±0% | 5,000 |
| 2008/09/09 | 74 | 74 | 74 | 74 | ±0 | ±0% | 5,000 |
| 2008/09/08 | 74 | 74 | 74 | 74 | -1 | -1.3% | 5,000 |
| 2008/09/05 | 75 | 75 | 73.6 | 75 | -1 | -1.3% | 55,000 |
| 2008/09/04 | 78 | 78 | 76 | 76 | - | - | 25,000 |
| 2008/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/02 | 80 | 80 | 78.2 | 78.2 | -1.8 | -2.3% | 20,000 |
| 2008/09/01 | 81 | 81 | 80 | 80 | - | - | 10,000 |
| 2008/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/28 | 82 | 83 | 80 | 80 | +4 | +5.3% | 45,000 |
| 2008/08/27 | 80 | 80 | 76 | 76 | -4.6 | -5.7% | 35,000 |
| 2008/08/26 | 80.8 | 80.8 | 80.6 | 80.6 | ±0 | ±0% | 75,000 |
| 2008/08/25 | 80.2 | 82 | 80.2 | 80.6 | +0.6 | +0.8% | 30,000 |
| 2008/08/22 | 79.6 | 80 | 79.6 | 80 | +4 | +5.3% | 25,000 |
| 2008/08/21 | 76 | 76 | 76 | 76 | -1.2 | -1.6% | 5,000 |
| 2008/08/20 | 78.2 | 78.2 | 76.2 | 77.2 | -2 | -2.5% | 35,000 |
| 2008/08/19 | 80 | 80 | 79.2 | 79.2 | -1 | -1.2% | 15,000 |
| 2008/08/18 | 80.4 | 80.4 | 80.2 | 80.2 | -1.8 | -2.2% | 10,000 |
| 2008/08/15 | 81.4 | 82 | 81.4 | 82 | +1 | +1.2% | 10,000 |
| 2008/08/14 | 80 | 81 | 80 | 81 | +2 | +2.5% | 145,000 |
| 2008/08/13 | 79 | 79 | 79 | 79 | - | - | 5,000 |
| 2008/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/11 | 80 | 80 | 80 | 80 | ±0 | ±0% | 15,000 |
| 2008/08/08 | 81.4 | 81.4 | 79 | 80 | -2.4 | -2.9% | 65,000 |
| 2008/08/07 | 84.2 | 84.2 | 82.4 | 82.4 | -1.6 | -1.9% | 85,000 |
| 2008/08/06 | 84 | 85.8 | 84 | 84 | +2 | +2.4% | 190,000 |
| 2008/08/05 | 82 | 82 | 82 | 82 | +3 | +3.8% | 15,000 |
| 2008/08/04 | 82 | 82 | 78.2 | 79 | -0.8 | -1% | 20,000 |
| 2008/08/01 | 87.8 | 87.8 | 79 | 79.8 | -7.4 | -8.5% | 255,000 |
| 2008/07/31 | 95 | 95 | 87.2 | 87.2 | -6.8 | -7.2% | 290,000 |
| 2008/07/30 | 93 | 96 | 92.4 | 94 | +2 | +2.2% | 250,000 |
| 2008/07/29 | 88 | 93 | 88 | 92 | +4 | +4.5% | 150,000 |
| 2008/07/28 | 88 | 88 | 87.8 | 88 | +0.2 | +0.2% | 45,000 |
| 2008/07/25 | 85 | 88 | 85 | 87.8 | +2.8 | +3.3% | 80,000 |
| 2008/07/24 | 84 | 85 | 84 | 85 | +2 | +2.4% | 10,000 |
| 2008/07/23 | 82.8 | 83.4 | 82.8 | 83 | +0.8 | +1% | 65,000 |
| 2008/07/22 | 83 | 83 | 82.2 | 82.2 | -1 | -1.2% | 25,000 |
| 2008/07/18 | 83 | 85 | 82 | 83.2 | -1.2 | -1.4% | 150,000 |
| 2008/07/17 | 84.4 | 84.4 | 84.4 | 84.4 | +0.4 | +0.5% | 15,000 |
| 2008/07/16 | 85 | 85 | 84 | 84 | -1.4 | -1.6% | 15,000 |
| 2008/07/15 | 85.4 | 85.4 | 85.4 | 85.4 | +1 | +1.2% | 25,000 |
| 2008/07/14 | 84.2 | 85 | 84.2 | 84.4 | +0.2 | +0.2% | 45,000 |
| 2008/07/11 | 86 | 86 | 84.2 | 84.2 | -3.6 | -4.1% | 60,000 |
| 2008/07/10 | 87 | 88 | 86.4 | 87.8 | +1.8 | +2.1% | 80,000 |
| 2008/07/09 | 86 | 87 | 86 | 86 | -1 | -1.1% | 65,000 |
| 2008/07/08 | 86 | 87 | 86 | 87 | -2 | -2.2% | 30,000 |
| 2008/07/07 | 85 | 89 | 84.6 | 89 | +4 | +4.7% | 95,000 |
| 2008/07/04 | 86 | 88 | 85 | 85 | -1 | -1.2% | 120,000 |
| 2008/07/03 | 84.6 | 86.2 | 84.2 | 86 | ±0 | ±0% | 60,000 |
4101～
4150
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
