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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 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 |
| 2008/07/02 | 89.8 | 89.8 | 85.4 | 86 | -3 | -3.4% | 30,000 |
| 2008/07/01 | 87.2 | 89 | 84 | 89 | +2.6 | +3% | 220,000 |
| 2008/06/30 | 87.8 | 88.8 | 84 | 86.4 | -1.6 | -1.8% | 220,000 |
| 2008/06/27 | 85 | 88 | 85 | 88 | -1 | -1.1% | 135,000 |
| 2008/06/26 | 85 | 89 | 84 | 89 | +6 | +7.2% | 80,000 |
| 2008/06/25 | 87 | 87 | 83 | 83 | -4 | -4.6% | 110,000 |
| 2008/06/24 | 83 | 87 | 83 | 87 | +3 | +3.6% | 90,000 |
| 2008/06/23 | 85 | 85 | 83.4 | 84 | -2 | -2.3% | 50,000 |
| 2008/06/20 | 86 | 86 | 86 | 86 | +0.8 | +0.9% | 60,000 |
| 2008/06/19 | 85.6 | 86 | 85.2 | 85.2 | -2.8 | -3.2% | 35,000 |
| 2008/06/18 | 85.6 | 88.6 | 85.4 | 88 | ±0 | ±0% | 200,000 |
| 2008/06/17 | 87.4 | 88 | 87.4 | 88 | -1.4 | -1.6% | 25,000 |
| 2008/06/16 | 88 | 89.4 | 88 | 89.4 | +1.4 | +1.6% | 30,000 |
| 2008/06/13 | 92.2 | 92.2 | 84 | 88 | -3.8 | -4.1% | 400,000 |
| 2008/06/12 | 88.4 | 92.2 | 88.4 | 91.8 | -1.6 | -1.7% | 145,000 |
| 2008/06/11 | 86 | 93.4 | 84.6 | 93.4 | +7 | +8.1% | 265,000 |
| 2008/06/10 | 89.8 | 89.8 | 86.2 | 86.4 | -3.8 | -4.2% | 280,000 |
| 2008/06/09 | 85.4 | 95 | 85.4 | 90.2 | +1.8 | +2% | 405,000 |
| 2008/06/06 | 85 | 91 | 85 | 88.4 | +5 | +6% | 625,000 |
| 2008/06/05 | 87.6 | 87.8 | 83.4 | 83.4 | -3.6 | -4.1% | 75,000 |
| 2008/06/04 | 90.8 | 91.4 | 84.4 | 87 | -6.2 | -6.7% | 495,000 |
| 2008/06/03 | 98.6 | 98.6 | 92.2 | 93.2 | -5.8 | -5.9% | 470,000 |
| 2008/06/02 | 100.4 | 104.4 | 93 | 99 | +2.6 | +2.7% | 1,640,000 |
| 2008/05/30 | 86.8 | 96.4 | 86.8 | 96.4 | +10 | +11.6% | 2,290,000 |
| 2008/05/29 | 87 | 90 | 80.8 | 86.4 | +1 | +1.2% | 680,000 |
| 2008/05/28 | 86.2 | 88.2 | 82.6 | 85.4 | +1.2 | +1.4% | 1,640,000 |
| 2008/05/27 | 75.2 | 84.2 | 75 | 84.2 | +10 | +13.5% | 1,090,000 |
| 2008/05/26 | 76 | 76 | 72.4 | 74.2 | +2.2 | +3.1% | 410,000 |
| 2008/05/23 | 63.2 | 72.2 | 63.2 | 72 | +9.8 | +15.8% | 485,000 |
| 2008/05/22 | 63 | 63.2 | 62.2 | 62.2 | -0.8 | -1.3% | 55,000 |
| 2008/05/21 | 63 | 63 | 63 | 63 | ±0 | ±0% | 30,000 |
| 2008/05/20 | 63 | 63 | 62.8 | 63 | -0.4 | -0.6% | 50,000 |
| 2008/05/19 | 65 | 65 | 63.4 | 63.4 | -3 | -4.5% | 35,000 |
4101～
4150
件表示中 / 5525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 | 62,500円 | +8.2% | +27.0% | 1.92% | 13.67倍 | 3.07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 |
| 歌舞伎 | 455,000円 | +10.8% | +15.0% | 0.11% | 254.19倍 | 4.88倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| アルプス技 | 266,300円 | +5.7% | +3.5% | 3.53% | 14.12倍 | 2.80倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| グロービンク | 190,200円 | +95.2% | +584.4% | 0.00% | 36.43倍 | 11.22倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| ｄｅｌｙ | 129,800円 | +30.8% | +28.8% | 0.00% | 23.37倍 | 5.07倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
