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 |
|---|---|---|---|---|---|---|---|
| 2008/04/18 | 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 |
| 2008/03/03 | 63 | 64 | 63 | 63.4 | +0.4 | +0.6% | 115,000 |
| 2008/02/29 | 62.6 | 63 | 62.6 | 63 | +1 | +1.6% | 15,000 |
| 2008/02/28 | 61.2 | 62 | 61.2 | 62 | +1.2 | +2% | 145,000 |
| 2008/02/27 | 60.8 | 60.8 | 60.8 | 60.8 | +0.8 | +1.3% | 15,000 |
| 2008/02/26 | 61.6 | 61.6 | 60 | 60 | -1.8 | -2.9% | 25,000 |
| 2008/02/25 | 62 | 62 | 60 | 61.8 | -0.2 | -0.3% | 110,000 |
| 2008/02/22 | 60 | 62 | 60 | 62 | +2 | +3.3% | 15,000 |
| 2008/02/21 | 60 | 60 | 60 | 60 | ±0 | ±0% | 40,000 |
| 2008/02/20 | 61 | 61 | 60 | 60 | -1 | -1.6% | 40,000 |
| 2008/02/19 | 60.8 | 61 | 60.2 | 61 | +0.2 | +0.3% | 80,000 |
| 2008/02/18 | 60.4 | 60.8 | 60.4 | 60.8 | +0.8 | +1.3% | 10,000 |
| 2008/02/15 | 60 | 60 | 60 | 60 | -0.2 | -0.3% | 25,000 |
| 2008/02/14 | 60.2 | 60.2 | 60.2 | 60.2 | +1 | +1.7% | 5,000 |
| 2008/02/13 | 59.2 | 60 | 58 | 59.2 | -0.8 | -1.3% | 60,000 |
| 2008/02/12 | 60 | 60 | 60 | 60 | -0.4 | -0.7% | 40,000 |
| 2008/02/08 | 60 | 60.4 | 60 | 60.4 | +0.4 | +0.7% | 60,000 |
| 2008/02/07 | 60 | 60.2 | 60 | 60 | ±0 | ±0% | 50,000 |
4201～
4250
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
