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 |
|---|---|---|---|---|---|---|---|
| 2007/03/27 | 60.2 | 60.2 | 56.8 | 56.8 | -3.2 | -5.3% | 100,000 |
| 2007/03/26 | 58.6 | 61 | 58.6 | 60 | +1.6 | +2.7% | 220,000 |
| 2007/03/23 | 57.8 | 59.8 | 57.6 | 58.4 | +2.2 | +3.9% | 260,000 |
| 2007/03/22 | 55.8 | 57.6 | 55.8 | 56.2 | -0.4 | -0.7% | 55,000 |
| 2007/03/20 | 56.2 | 56.8 | 56 | 56.6 | +0.4 | +0.7% | 55,000 |
| 2007/03/19 | 57 | 57 | 56 | 56.2 | +0.4 | +0.7% | 30,000 |
| 2007/03/16 | 56.8 | 56.8 | 55.8 | 55.8 | -0.2 | -0.4% | 65,000 |
| 2007/03/15 | 54.8 | 56 | 54.8 | 56 | +2 | +3.7% | 85,000 |
| 2007/03/14 | 54 | 54 | 54 | 54 | ±0 | ±0% | 15,000 |
| 2007/03/13 | 55 | 55 | 54 | 54 | -1.8 | -3.2% | 75,000 |
| 2007/03/12 | 57 | 57 | 55 | 55.8 | -0.6 | -1.1% | 90,000 |
| 2007/03/09 | 56.2 | 56.4 | 56.2 | 56.4 | +0.4 | +0.7% | 35,000 |
| 2007/03/08 | 56 | 56 | 56 | 56 | - | - | 30,000 |
| 2007/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/06 | 53.2 | 55 | 53.2 | 55 | +0.2 | +0.4% | 70,000 |
| 2007/03/05 | 55.8 | 55.8 | 54.8 | 54.8 | -1.8 | -3.2% | 55,000 |
| 2007/03/02 | 55 | 56.6 | 54.8 | 56.6 | +0.2 | +0.4% | 70,000 |
| 2007/03/01 | 56.2 | 56.4 | 55.2 | 56.4 | +0.4 | +0.7% | 115,000 |
| 2007/02/28 | 56 | 56.2 | 54.4 | 56 | -2 | -3.4% | 90,000 |
| 2007/02/27 | 58 | 59 | 58 | 58 | ±0 | ±0% | 105,000 |
| 2007/02/26 | 56 | 58 | 56 | 58 | +2 | +3.6% | 125,000 |
| 2007/02/23 | 56.4 | 56.6 | 56 | 56 | +0.6 | +1.1% | 80,000 |
| 2007/02/22 | 56.4 | 57.2 | 55.4 | 55.4 | -1 | -1.8% | 130,000 |
| 2007/02/21 | 57.4 | 57.6 | 56 | 56.4 | -1 | -1.7% | 80,000 |
| 2007/02/20 | 55.6 | 57.4 | 55.6 | 57.4 | +2.4 | +4.4% | 55,000 |
| 2007/02/19 | 57.2 | 57.4 | 55 | 55 | -2.4 | -4.2% | 80,000 |
| 2007/02/16 | 57 | 58 | 54.6 | 57.4 | +0.4 | +0.7% | 150,000 |
| 2007/02/15 | 57.8 | 57.8 | 57 | 57 | ±0 | ±0% | 15,000 |
| 2007/02/14 | 57 | 57 | 55.4 | 57 | +2 | +3.6% | 20,000 |
| 2007/02/13 | 56.8 | 56.8 | 54.8 | 55 | -1 | -1.8% | 15,000 |
| 2007/02/09 | 54 | 56 | 52.4 | 56 | +2.8 | +5.3% | 95,000 |
| 2007/02/08 | 52.2 | 53.2 | 52.2 | 53.2 | +0.4 | +0.8% | 50,000 |
| 2007/02/07 | 52.2 | 52.8 | 51.6 | 52.8 | -1 | -1.9% | 85,000 |
| 2007/02/06 | 52.4 | 53.8 | 51.6 | 53.8 | +1.8 | +3.5% | 35,000 |
| 2007/02/05 | 52.2 | 52.2 | 52 | 52 | -0.2 | -0.4% | 35,000 |
| 2007/02/02 | 52.4 | 52.4 | 52.2 | 52.2 | ±0 | ±0% | 65,000 |
| 2007/02/01 | 52.2 | 52.6 | 52 | 52.2 | +0.2 | +0.4% | 100,000 |
| 2007/01/31 | 52 | 52 | 52 | 52 | ±0 | ±0% | 5,000 |
| 2007/01/30 | 53 | 53 | 52 | 52 | -1 | -1.9% | 390,000 |
| 2007/01/29 | 51.6 | 53 | 51 | 53 | +1.4 | +2.7% | 205,000 |
| 2007/01/26 | 50.8 | 51.6 | 50.8 | 51.6 | -0.6 | -1.1% | 25,000 |
| 2007/01/25 | 52.6 | 52.6 | 52.2 | 52.2 | -0.2 | -0.4% | 175,000 |
| 2007/01/24 | 52.2 | 52.4 | 52.2 | 52.4 | +0.2 | +0.4% | 15,000 |
| 2007/01/23 | 53 | 53 | 52.2 | 52.2 | -1 | -1.9% | 45,000 |
| 2007/01/22 | 54 | 54 | 52.4 | 53.2 | -0.8 | -1.5% | 260,000 |
| 2007/01/19 | 51.6 | 54.2 | 51 | 54 | +2 | +3.8% | 705,000 |
| 2007/01/18 | 51.4 | 52.2 | 51.4 | 52 | ±0 | ±0% | 35,000 |
| 2007/01/17 | 52 | 52.4 | 52 | 52 | ±0 | ±0% | 45,000 |
| 2007/01/16 | 52 | 52.8 | 51 | 52 | ±0 | ±0% | 40,000 |
| 2007/01/15 | 51.6 | 52 | 51.6 | 52 | +0.4 | +0.8% | 150,000 |
4451～
4500
件表示中 / 5546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 | 55,400円 | +1.8% | -2.6% | 2.17% | 12.65倍 | 2.43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 | 82,600円 | +24.2% | +33.7% | 1.82% | 16.16倍 | 4.00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 |
| ＭａｃｂｅｅＰ | 339,000円 | +34.5% | +26.2% | 1.06% | 16.98倍 | 4.70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 | 133,300円 | +9.9% | +15.3% | 0.83% | 18.99倍 | 3.81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 |
| ぴ あ | 294,400円 | +3.6% | +34.6% | 0.34% | 19.60倍 | 6.23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 |
市場注目の銘柄
チャート関連のコラム
