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 |
|---|---|---|---|---|---|---|---|
| 2007/01/30 | 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 |
| 2007/01/12 | 51.2 | 51.6 | 51 | 51.6 | ±0 | ±0% | 40,000 |
| 2007/01/11 | 52.6 | 52.6 | 51.6 | 51.6 | ±0 | ±0% | 95,000 |
| 2007/01/10 | 51.2 | 52.6 | 51.2 | 51.6 | +0.4 | +0.8% | 85,000 |
| 2007/01/09 | 51.4 | 51.4 | 50.8 | 51.2 | -1.8 | -3.4% | 35,000 |
| 2007/01/05 | 52.8 | 53.2 | 52.8 | 53 | -1 | -1.9% | 35,000 |
| 2007/01/04 | 54 | 54 | 54 | 54 | ±0 | ±0% | 10,000 |
| 2006/12/29 | 53 | 54 | 52.4 | 54 | +1.6 | +3.1% | 70,000 |
| 2006/12/28 | 52 | 52.8 | 52 | 52.4 | +0.8 | +1.6% | 60,000 |
| 2006/12/27 | 50 | 51.6 | 50 | 51.6 | +2.4 | +4.9% | 25,000 |
| 2006/12/26 | 49.4 | 49.6 | 49 | 49.2 | +0.2 | +0.4% | 75,000 |
| 2006/12/25 | 49 | 49 | 49 | 49 | +0.6 | +1.2% | 30,000 |
| 2006/12/22 | 50 | 50.4 | 48.2 | 48.4 | -1.6 | -3.2% | 125,000 |
| 2006/12/21 | 50.4 | 50.4 | 50 | 50 | -0.4 | -0.8% | 15,000 |
| 2006/12/20 | 49.2 | 50.8 | 49.2 | 50.4 | -0.4 | -0.8% | 35,000 |
| 2006/12/19 | 51.4 | 51.4 | 50.8 | 50.8 | ±0 | ±0% | 45,000 |
| 2006/12/18 | 51.2 | 51.6 | 50.8 | 50.8 | +0.4 | +0.8% | 55,000 |
| 2006/12/15 | 50 | 50.4 | 50 | 50.4 | -0.8 | -1.6% | 45,000 |
| 2006/12/14 | 50.4 | 51.6 | 49.2 | 51.2 | +0.2 | +0.4% | 240,000 |
| 2006/12/13 | 52.6 | 52.6 | 50 | 51 | -3 | -5.6% | 215,000 |
| 2006/12/12 | 54.6 | 54.8 | 52.2 | 54 | +0.2 | +0.4% | 145,000 |
| 2006/12/11 | 52.4 | 54.4 | 52.4 | 53.8 | -0.2 | -0.4% | 85,000 |
| 2006/12/08 | 53.2 | 54 | 52 | 54 | +0.4 | +0.7% | 545,000 |
| 2006/12/07 | 52.8 | 53.6 | 52 | 53.6 | +1.6 | +3.1% | 215,000 |
| 2006/12/06 | 50.8 | 52 | 50.4 | 52 | +2 | +4% | 965,000 |
| 2006/12/05 | 50 | 50 | 50 | 50 | ±0 | ±0% | 55,000 |
| 2006/12/04 | 50 | 50.8 | 50 | 50 | ±0 | ±0% | 490,000 |
| 2006/12/01 | 51 | 51 | 50 | 50 | -1.2 | -2.3% | 70,000 |
| 2006/11/30 | 51.6 | 51.6 | 50.4 | 51.2 | -0.4 | -0.8% | 35,000 |
| 2006/11/29 | 51 | 51.6 | 50.2 | 51.6 | ±0 | ±0% | 30,000 |
| 2006/11/28 | 51.6 | 51.6 | 51.4 | 51.6 | ±0 | ±0% | 60,000 |
| 2006/11/27 | 48.8 | 51.6 | 48.8 | 51.6 | +2.8 | +5.7% | 80,000 |
| 2006/11/24 | 46.4 | 48.8 | 46.4 | 48.8 | -0.4 | -0.8% | 20,000 |
| 2006/11/22 | 46.4 | 49.2 | 46 | 49.2 | +2.8 | +6% | 30,000 |
| 2006/11/21 | 46.4 | 46.4 | 46.4 | 46.4 | ±0 | ±0% | 10,000 |
| 2006/11/20 | 48.2 | 48.2 | 46.4 | 46.4 | -1.8 | -3.7% | 305,000 |
| 2006/11/17 | 49 | 49.2 | 48.2 | 48.2 | -0.8 | -1.6% | 70,000 |
| 2006/11/16 | 49.4 | 49.4 | 49 | 49 | -0.2 | -0.4% | 95,000 |
| 2006/11/15 | 50.4 | 50.4 | 49.2 | 49.2 | -0.8 | -1.6% | 60,000 |
4501～
4550
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
