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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 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 |
| 2008/02/06 | 60.4 | 60.4 | 59 | 60 | -1 | -1.6% | 15,000 |
| 2008/02/05 | 61.2 | 61.4 | 61 | 61 | -0.2 | -0.3% | 115,000 |
| 2008/02/04 | 61.4 | 61.6 | 61.2 | 61.2 | -0.6 | -1% | 75,000 |
| 2008/02/01 | 61.8 | 61.8 | 61.8 | 61.8 | +0.2 | +0.3% | 15,000 |
| 2008/01/31 | 61.6 | 61.6 | 61.6 | 61.6 | -0.2 | -0.3% | 20,000 |
| 2008/01/30 | 61.8 | 61.8 | 61.8 | 61.8 | ±0 | ±0% | 5,000 |
| 2008/01/29 | 61.6 | 61.8 | 61.6 | 61.8 | -0.2 | -0.3% | 80,000 |
| 2008/01/28 | 62.2 | 62.4 | 62 | 62 | -0.8 | -1.3% | 160,000 |
| 2008/01/25 | 63 | 63 | 62.8 | 62.8 | ±0 | ±0% | 310,000 |
| 2008/01/24 | 61.6 | 62.8 | 61.6 | 62.8 | +0.6 | +1% | 20,000 |
| 2008/01/23 | 62.6 | 62.6 | 62.2 | 62.2 | -0.2 | -0.3% | 40,000 |
| 2008/01/22 | 62.8 | 62.8 | 61.8 | 62.4 | -0.4 | -0.6% | 95,000 |
| 2008/01/21 | 62.8 | 62.8 | 62.8 | 62.8 | ±0 | ±0% | 35,000 |
| 2008/01/18 | 62.8 | 62.8 | 61.8 | 62.8 | +1 | +1.6% | 25,000 |
| 2008/01/17 | 61 | 63 | 61 | 61.8 | +0.8 | +1.3% | 75,000 |
| 2008/01/16 | 61 | 61.8 | 61 | 61 | ±0 | ±0% | 75,000 |
| 2008/01/15 | 61.8 | 61.8 | 61 | 61 | -0.8 | -1.3% | 85,000 |
| 2008/01/11 | 61.8 | 61.8 | 61.8 | 61.8 | ±0 | ±0% | 15,000 |
| 2008/01/10 | 61.8 | 61.8 | 61.8 | 61.8 | -2 | -3.1% | 30,000 |
| 2008/01/09 | 64 | 64 | 63.8 | 63.8 | -0.2 | -0.3% | 30,000 |
| 2008/01/08 | 64.2 | 64.2 | 63.8 | 64 | ±0 | ±0% | 30,000 |
| 2008/01/07 | 64.2 | 64.2 | 64 | 64 | ±0 | ±0% | 45,000 |
| 2008/01/04 | 65.2 | 66.4 | 64 | 64 | ±0 | ±0% | 70,000 |
| 2007/12/28 | 62.8 | 64 | 62.8 | 64 | +1.6 | +2.6% | 30,000 |
| 2007/12/27 | 62.4 | 62.4 | 62.4 | 62.4 | +0.4 | +0.6% | 15,000 |
| 2007/12/26 | 62.6 | 62.6 | 62 | 62 | ±0 | ±0% | 60,000 |
| 2007/12/25 | 62 | 62 | 61.8 | 62 | +0.2 | +0.3% | 75,000 |
| 2007/12/21 | 62 | 62 | 60.8 | 61.8 | ±0 | ±0% | 130,000 |
| 2007/12/20 | 62 | 62 | 60.2 | 61.8 | +1.8 | +3% | 80,000 |
| 2007/12/19 | 60.2 | 60.4 | 60 | 60 | -1.2 | -2% | 60,000 |
| 2007/12/18 | 61.4 | 61.8 | 61.2 | 61.2 | ±0 | ±0% | 30,000 |
| 2007/12/17 | 61.2 | 61.2 | 61.2 | 61.2 | +1 | +1.7% | 5,000 |
| 2007/12/14 | 61 | 61 | 60 | 60.2 | -0.2 | -0.3% | 75,000 |
4201～
4250
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
