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 |
|---|---|---|---|---|---|---|---|
| 2007/09/05 | 68.4 | 68.4 | 68 | 68 | ±0 | ±0% | 155,000 |
| 2007/09/04 | 70 | 71 | 68 | 68 | -3.2 | -4.5% | 220,000 |
| 2007/09/03 | 72 | 72 | 68 | 71.2 | -0.8 | -1.1% | 85,000 |
| 2007/08/31 | 71.2 | 72.6 | 71.2 | 72 | +0.2 | +0.3% | 50,000 |
| 2007/08/30 | 71.8 | 72 | 69.4 | 71.8 | +1 | +1.4% | 125,000 |
| 2007/08/29 | 69.2 | 71 | 68.2 | 70.8 | +1 | +1.4% | 185,000 |
| 2007/08/28 | 69 | 69.8 | 68 | 69.8 | +1.2 | +1.7% | 260,000 |
| 2007/08/27 | 67.6 | 68.6 | 67.6 | 68.6 | +2.2 | +3.3% | 50,000 |
| 2007/08/24 | 66.4 | 66.4 | 66.4 | 66.4 | +0.4 | +0.6% | 15,000 |
| 2007/08/23 | 68 | 68.6 | 65 | 66 | +1.2 | +1.9% | 125,000 |
| 2007/08/22 | 64.2 | 64.8 | 64 | 64.8 | +1 | +1.6% | 285,000 |
| 2007/08/21 | 63.4 | 65.2 | 63.2 | 63.8 | +1 | +1.6% | 430,000 |
| 2007/08/20 | 62.8 | 64 | 62 | 62.8 | +2 | +3.3% | 530,000 |
| 2007/08/17 | 68 | 68 | 60.2 | 60.8 | -7.2 | -10.6% | 300,000 |
| 2007/08/16 | 70.6 | 70.6 | 67.2 | 68 | -4 | -5.6% | 80,000 |
| 2007/08/15 | 70.2 | 72 | 70.2 | 72 | +1 | +1.4% | 35,000 |
| 2007/08/14 | 73 | 73 | 70.6 | 71 | -2 | -2.7% | 90,000 |
| 2007/08/13 | 76 | 76 | 73 | 73 | -3 | -3.9% | 90,000 |
| 2007/08/10 | 74.6 | 76 | 72 | 76 | ±0 | ±0% | 210,000 |
| 2007/08/09 | 76 | 76 | 76 | 76 | ±0 | ±0% | 220,000 |
| 2007/08/08 | 76 | 76 | 76 | 76 | -1 | -1.3% | 55,000 |
| 2007/08/07 | 77 | 77 | 76 | 77 | ±0 | ±0% | 80,000 |
| 2007/08/06 | 77 | 77 | 76 | 77 | +1 | +1.3% | 70,000 |
| 2007/08/03 | 76.2 | 76.8 | 76 | 76 | -1.2 | -1.6% | 230,000 |
| 2007/08/02 | 76.8 | 77.2 | 76.8 | 77.2 | ±0 | ±0% | 95,000 |
| 2007/08/01 | 78.2 | 78.2 | 77 | 77.2 | -0.8 | -1% | 245,000 |
| 2007/07/31 | 78.4 | 78.4 | 77 | 78 | +2 | +2.6% | 105,000 |
| 2007/07/30 | 76 | 77.4 | 75 | 76 | -1 | -1.3% | 150,000 |
| 2007/07/27 | 78 | 78 | 74.6 | 77 | -2 | -2.5% | 150,000 |
| 2007/07/26 | 79.2 | 79.2 | 78.4 | 79 | ±0 | ±0% | 155,000 |
| 2007/07/25 | 78.8 | 79.2 | 78 | 79 | +1 | +1.3% | 300,000 |
| 2007/07/24 | 79 | 79.4 | 78 | 78 | -0.4 | -0.5% | 255,000 |
| 2007/07/23 | 78.6 | 79.6 | 78.2 | 78.4 | ±0 | ±0% | 165,000 |
| 2007/07/20 | 80 | 80 | 78 | 78.4 | -0.6 | -0.8% | 325,000 |
| 2007/07/19 | 79 | 79.8 | 78.6 | 79 | +1 | +1.3% | 275,000 |
| 2007/07/18 | 78 | 79 | 76.8 | 78 | +0.2 | +0.3% | 390,000 |
| 2007/07/17 | 76.6 | 78 | 76.4 | 77.8 | +2.2 | +2.9% | 245,000 |
| 2007/07/13 | 74.4 | 76.4 | 74.4 | 75.6 | +1.4 | +1.9% | 375,000 |
| 2007/07/12 | 74.4 | 76.4 | 73.4 | 74.2 | +0.4 | +0.5% | 395,000 |
| 2007/07/11 | 72 | 74.8 | 72 | 73.8 | +2 | +2.8% | 495,000 |
| 2007/07/10 | 72.4 | 72.6 | 71.4 | 71.8 | -0.8 | -1.1% | 140,000 |
| 2007/07/09 | 71.6 | 72.8 | 70 | 72.6 | +2 | +2.8% | 130,000 |
| 2007/07/06 | 70.6 | 70.6 | 69.4 | 70.6 | -0.4 | -0.6% | 215,000 |
| 2007/07/05 | 71.4 | 72 | 71 | 71 | -0.4 | -0.6% | 95,000 |
| 2007/07/04 | 72 | 72 | 71.4 | 71.4 | -0.6 | -0.8% | 105,000 |
| 2007/07/03 | 73 | 73 | 72 | 72 | -1.2 | -1.6% | 70,000 |
| 2007/07/02 | 71.2 | 73.2 | 70.2 | 73.2 | +1.8 | +2.5% | 160,000 |
| 2007/06/29 | 70.4 | 71.8 | 70.4 | 71.4 | +1.4 | +2% | 30,000 |
| 2007/06/28 | 70.2 | 70.2 | 70 | 70 | -1 | -1.4% | 20,000 |
| 2007/06/27 | 72.4 | 73 | 71 | 71 | -2.4 | -3.3% | 330,000 |
4351～
4400
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
