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 |
|---|---|---|---|---|---|---|---|
| 2008/08/26 | 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 |
| 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 |
4151～
4200
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
