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 |
|---|---|---|---|---|---|---|---|
| 2008/01/18 | 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 |
| 2007/12/13 | 60.6 | 60.6 | 60.4 | 60.4 | ±0 | ±0% | 15,000 |
| 2007/12/12 | 61 | 61 | 60.4 | 60.4 | -1.6 | -2.6% | 25,000 |
| 2007/12/11 | 61 | 62 | 61 | 62 | +1.8 | +3% | 40,000 |
| 2007/12/10 | 59.8 | 60.2 | 59.8 | 60.2 | +0.4 | +0.7% | 75,000 |
| 2007/12/07 | 59.8 | 59.8 | 59.8 | 59.8 | +0.2 | +0.3% | 35,000 |
| 2007/12/06 | 60 | 60 | 59.6 | 59.6 | -0.4 | -0.7% | 10,000 |
| 2007/12/05 | 60 | 60 | 59.4 | 60 | +1.2 | +2% | 30,000 |
| 2007/12/04 | 58.8 | 58.8 | 58.8 | 58.8 | -0.6 | -1% | 20,000 |
| 2007/12/03 | 60 | 60 | 59.4 | 59.4 | -0.2 | -0.3% | 10,000 |
| 2007/11/30 | 59.4 | 59.6 | 59.4 | 59.6 | - | - | 15,000 |
| 2007/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/28 | 59.8 | 59.8 | 59 | 59 | -0.8 | -1.3% | 10,000 |
| 2007/11/27 | 59.6 | 59.8 | 59 | 59.8 | -0.8 | -1.3% | 70,000 |
| 2007/11/26 | 60.6 | 60.8 | 60.6 | 60.6 | - | - | 95,000 |
| 2007/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/20 | 61.2 | 62 | 60.6 | 60.6 | -0.4 | -0.7% | 60,000 |
| 2007/11/19 | 61 | 61 | 61 | 61 | ±0 | ±0% | 10,000 |
| 2007/11/16 | 61.8 | 63 | 61 | 61 | - | - | 85,000 |
| 2007/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/13 | 61 | 61 | 61 | 61 | ±0 | ±0% | 20,000 |
| 2007/11/12 | 64.4 | 64.4 | 61 | 61 | -0.2 | -0.3% | 25,000 |
| 2007/11/09 | 61 | 61.2 | 61 | 61.2 | +0.2 | +0.3% | 20,000 |
| 2007/11/08 | 61 | 61.2 | 61 | 61 | -1 | -1.6% | 20,000 |
| 2007/11/07 | 64 | 64 | 62 | 62 | -1.6 | -2.5% | 110,000 |
| 2007/11/06 | 63.6 | 63.6 | 63.6 | 63.6 | ±0 | ±0% | 10,000 |
| 2007/11/05 | 64 | 64 | 63.6 | 63.6 | -0.4 | -0.6% | 30,000 |
| 2007/11/02 | 64 | 64 | 64 | 64 | ±0 | ±0% | 60,000 |
| 2007/11/01 | 65 | 65 | 64 | 64 | -1 | -1.5% | 125,000 |
4251～
4300
件表示中 / 5545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 | 56,000円 | +1.8% | -2.6% | 2.14% | 12.79倍 | 2.46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 |
| 丹青社 | 109,100円 | +6.7% | +14.7% | 5.50% | 11.69倍 | 1.54倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ＭａｃｂｅｅＰ | 343,000円 | +34.5% | +26.2% | 1.05% | 17.18倍 | 4.76倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＬＩＴＡＬＩＣＯ | 135,300円 | +9.9% | +15.3% | 0.81% | 19.32倍 | 3.87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 |
| エラン | 79,200円 | +24.2% | +33.7% | 1.89% | 15.50倍 | 3.83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
