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 |
|---|---|---|---|---|---|---|---|
| 2007/06/26 | 74 | 74 | 72.8 | 73.4 | +0.4 | +0.5% | 345,000 |
| 2007/06/25 | 70.8 | 74.8 | 70.8 | 73 | +2.4 | +3.4% | 600,000 |
| 2007/06/22 | 70.2 | 70.8 | 69.6 | 70.6 | -0.4 | -0.6% | 85,000 |
| 2007/06/21 | 70.6 | 71.2 | 69 | 71 | +0.2 | +0.3% | 290,000 |
| 2007/06/20 | 70 | 71 | 69.2 | 70.8 | +1.2 | +1.7% | 350,000 |
| 2007/06/19 | 68.4 | 69.6 | 68.2 | 69.6 | +1.6 | +2.4% | 190,000 |
| 2007/06/18 | 67.8 | 68 | 66.4 | 68 | +0.8 | +1.2% | 270,000 |
| 2007/06/15 | 68 | 68 | 66 | 67.2 | -0.8 | -1.2% | 165,000 |
| 2007/06/14 | 68 | 68.2 | 67.4 | 68 | +0.8 | +1.2% | 110,000 |
| 2007/06/13 | 68 | 68 | 66 | 67.2 | -1.4 | -2% | 255,000 |
| 2007/06/12 | 68.6 | 69.6 | 66.8 | 68.6 | ±0 | ±0% | 170,000 |
| 2007/06/11 | 71 | 71 | 68.6 | 68.6 | -0.8 | -1.2% | 300,000 |
| 2007/06/08 | 67.2 | 69.4 | 66.8 | 69.4 | +1.6 | +2.4% | 180,000 |
| 2007/06/07 | 68.4 | 68.4 | 67.2 | 67.8 | -0.8 | -1.2% | 270,000 |
| 2007/06/06 | 70.4 | 70.4 | 68.2 | 68.6 | -1.8 | -2.6% | 190,000 |
| 2007/06/05 | 70.8 | 70.8 | 69.6 | 70.4 | -1 | -1.4% | 210,000 |
| 2007/06/04 | 70 | 73.2 | 69.8 | 71.4 | +2.4 | +3.5% | 490,000 |
| 2007/06/01 | 70.8 | 71.2 | 69 | 69 | -2.8 | -3.9% | 505,000 |
| 2007/05/31 | 74.6 | 75 | 71.4 | 71.8 | +6.2 | +9.5% | 2,010,000 |
| 2007/05/30 | 66 | 66.8 | 65.4 | 65.6 | +0.4 | +0.6% | 310,000 |
| 2007/05/29 | 62.2 | 67 | 62.2 | 65.2 | +3.6 | +5.8% | 425,000 |
| 2007/05/28 | 61.4 | 62.6 | 61 | 61.6 | +0.6 | +1% | 250,000 |
| 2007/05/25 | 60 | 63 | 60 | 61 | +1 | +1.7% | 145,000 |
| 2007/05/24 | 62.6 | 62.6 | 59 | 60 | -4.6 | -7.1% | 820,000 |
| 2007/05/23 | 68 | 68 | 63.2 | 64.6 | -1.4 | -2.1% | 220,000 |
| 2007/05/22 | 62.8 | 66 | 61.8 | 66 | +2.2 | +3.4% | 140,000 |
| 2007/05/21 | 58.4 | 65 | 58.4 | 63.8 | +5.4 | +9.2% | 815,000 |
| 2007/05/18 | 60 | 61 | 57.6 | 58.4 | -1.6 | -2.7% | 905,000 |
| 2007/05/17 | 61.2 | 61.4 | 60 | 60 | -2 | -3.2% | 135,000 |
| 2007/05/16 | 61.8 | 62.4 | 61.8 | 62 | ±0 | ±0% | 95,000 |
| 2007/05/15 | 65.6 | 65.6 | 57.2 | 62 | -3.8 | -5.8% | 415,000 |
| 2007/05/14 | 68.6 | 68.6 | 65.8 | 65.8 | -0.8 | -1.2% | 50,000 |
| 2007/05/11 | 65 | 66.6 | 64.6 | 66.6 | -1.4 | -2.1% | 60,000 |
| 2007/05/10 | 68 | 68.6 | 67.8 | 68 | +3 | +4.6% | 550,000 |
| 2007/05/09 | 64 | 66 | 64 | 65 | +0.2 | +0.3% | 55,000 |
| 2007/05/08 | 64 | 65.6 | 62.6 | 64.8 | +1.8 | +2.9% | 205,000 |
| 2007/05/07 | 61.6 | 63.6 | 61.6 | 63 | +1.4 | +2.3% | 90,000 |
| 2007/05/02 | 61.6 | 62 | 61.2 | 61.6 | ±0 | ±0% | 35,000 |
| 2007/05/01 | 61.2 | 61.6 | 61 | 61.6 | -0.4 | -0.6% | 40,000 |
| 2007/04/27 | 61.6 | 62 | 61.2 | 62 | -0.6 | -1% | 90,000 |
| 2007/04/26 | 62.6 | 64 | 62.6 | 62.6 | -0.8 | -1.3% | 75,000 |
| 2007/04/25 | 64 | 64.6 | 63.4 | 63.4 | -0.6 | -0.9% | 110,000 |
| 2007/04/24 | 62 | 64.4 | 62 | 64 | ±0 | ±0% | 175,000 |
| 2007/04/23 | 62.8 | 64 | 62.8 | 64 | -1.8 | -2.7% | 200,000 |
| 2007/04/20 | 66 | 67 | 65.2 | 65.8 | -0.6 | -0.9% | 95,000 |
| 2007/04/19 | 66.6 | 66.8 | 65.2 | 66.4 | -0.6 | -0.9% | 130,000 |
| 2007/04/18 | 68.2 | 68.2 | 67 | 67 | -3.4 | -4.8% | 85,000 |
| 2007/04/17 | 67.4 | 70.4 | 67.4 | 70.4 | ±0 | ±0% | 600,000 |
| 2007/04/16 | 70 | 74 | 69 | 70.4 | +2.4 | +3.5% | 230,000 |
| 2007/04/13 | 67 | 68 | 66 | 68 | +1 | +1.5% | 135,000 |
4401～
4450
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
