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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 67 | 67 | 66.4 | 66.4 | -0.6 | -0.9% | 10,000 |
| 2008/05/15 | 67 | 67 | 66 | 67 | +1 | +1.5% | 25,000 |
| 2008/05/14 | 67 | 68 | 66 | 66 | +4 | +6.5% | 130,000 |
| 2008/05/13 | 62 | 62 | 62 | 62 | - | - | 5,000 |
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/09 | 63.4 | 64 | 61.8 | 62 | -1.4 | -2.2% | 180,000 |
| 2008/05/08 | 63 | 63.4 | 63 | 63.4 | +0.4 | +0.6% | 10,000 |
| 2008/05/07 | 62 | 63 | 62 | 63 | - | - | 35,000 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 64 | 64 | 64 | 64 | -1 | -1.5% | 10,000 |
| 2008/04/30 | 65 | 65 | 65 | 65 | - | - | 5,000 |
| 2008/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/25 | 63.4 | 63.6 | 63.2 | 63.2 | -0.8 | -1.3% | 150,000 |
| 2008/04/24 | 64 | 64 | 63.2 | 64 | ±0 | ±0% | 15,000 |
| 2008/04/23 | 65 | 65 | 64 | 64 | -1 | -1.5% | 10,000 |
| 2008/04/22 | 65 | 65 | 65 | 65 | ±0 | ±0% | 25,000 |
| 2008/04/21 | 65 | 65 | 65 | 65 | - | - | 10,000 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 66.6 | 66.6 | 66.6 | 66.6 | ±0 | ±0% | 5,000 |
| 2008/04/16 | 66 | 66.6 | 66 | 66.6 | +0.8 | +1.2% | 30,000 |
| 2008/04/15 | 65.8 | 65.8 | 65.8 | 65.8 | +0.8 | +1.2% | 10,000 |
| 2008/04/14 | 64.2 | 65 | 64.2 | 65 | -0.8 | -1.2% | 20,000 |
| 2008/04/11 | 65.8 | 65.8 | 65.8 | 65.8 | -0.2 | -0.3% | 10,000 |
| 2008/04/10 | 66 | 66 | 66 | 66 | -0.6 | -0.9% | 5,000 |
| 2008/04/09 | 67.6 | 67.6 | 66.6 | 66.6 | -1 | -1.5% | 70,000 |
| 2008/04/08 | 67.6 | 67.6 | 67.6 | 67.6 | +0.2 | +0.3% | 10,000 |
| 2008/04/07 | 68 | 68 | 67.4 | 67.4 | -0.2 | -0.3% | 30,000 |
| 2008/04/04 | 68 | 68 | 67.6 | 67.6 | -0.4 | -0.6% | 70,000 |
| 2008/04/03 | 68 | 68 | 68 | 68 | ±0 | ±0% | 20,000 |
| 2008/04/02 | 68 | 68 | 68 | 68 | ±0 | ±0% | 40,000 |
| 2008/04/01 | 67.6 | 68 | 67.6 | 68 | -0.4 | -0.6% | 15,000 |
| 2008/03/31 | 67.4 | 68.4 | 67.4 | 68.4 | +1 | +1.5% | 15,000 |
| 2008/03/28 | 67.4 | 67.4 | 67.4 | 67.4 | - | - | 10,000 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 68.4 | 68.4 | 68.4 | 68.4 | +1 | +1.5% | 5,000 |
| 2008/03/25 | 67.2 | 67.6 | 67.2 | 67.4 | +0.2 | +0.3% | 50,000 |
| 2008/03/24 | 67.6 | 67.6 | 67.2 | 67.2 | +0.2 | +0.3% | 130,000 |
| 2008/03/21 | 67.4 | 67.6 | 66.8 | 67 | -0.2 | -0.3% | 240,000 |
| 2008/03/19 | 67.2 | 67.2 | 67.2 | 67.2 | +0.6 | +0.9% | 5,000 |
| 2008/03/18 | 67.6 | 68 | 66.6 | 66.6 | ±0 | ±0% | 35,000 |
| 2008/03/17 | 67.4 | 67.4 | 66.6 | 66.6 | -0.8 | -1.2% | 115,000 |
| 2008/03/14 | 67.6 | 67.6 | 67.2 | 67.4 | -0.2 | -0.3% | 390,000 |
| 2008/03/13 | 67.6 | 67.6 | 67 | 67.6 | +0.2 | +0.3% | 210,000 |
| 2008/03/12 | 67.4 | 67.4 | 67.2 | 67.4 | +0.8 | +1.2% | 150,000 |
| 2008/03/11 | 66.6 | 66.6 | 65.8 | 66.6 | -0.4 | -0.6% | 170,000 |
| 2008/03/10 | 67 | 67.2 | 67 | 67 | ±0 | ±0% | 95,000 |
| 2008/03/07 | 67 | 67.6 | 66.8 | 67 | ±0 | ±0% | 65,000 |
| 2008/03/06 | 67 | 67 | 67 | 67 | -1 | -1.5% | 10,000 |
| 2008/03/05 | 66 | 68 | 65.8 | 68 | +2.4 | +3.7% | 160,000 |
| 2008/03/04 | 65 | 65.6 | 65 | 65.6 | +2.2 | +3.5% | 185,000 |
4151～
4200
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
