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 |
|---|---|---|---|---|---|---|---|
| 2005/08/26 | 71.2 | 71.2 | 70.4 | 70.6 | -1.4 | -1.9% | 130,000 |
| 2005/08/25 | 73.4 | 73.4 | 71.6 | 72 | -0.4 | -0.6% | 170,000 |
| 2005/08/24 | 72.2 | 74.4 | 70.2 | 72.4 | -0.4 | -0.5% | 340,000 |
| 2005/08/23 | 70 | 73.8 | 68.6 | 72.8 | +3 | +4.3% | 750,000 |
| 2005/08/22 | 69.4 | 70 | 68.6 | 69.8 | ±0 | ±0% | 320,000 |
| 2005/08/19 | 71.6 | 72.4 | 69 | 69.8 | -1.4 | -2% | 620,000 |
| 2005/08/18 | 66.4 | 75.2 | 66.4 | 71.2 | +5 | +7.6% | 2,695,000 |
| 2005/08/17 | 66 | 67.8 | 65.4 | 66.2 | +0.4 | +0.6% | 460,000 |
| 2005/08/16 | 66 | 66 | 63 | 65.8 | -1.4 | -2.1% | 260,000 |
| 2005/08/15 | 69.8 | 70 | 67 | 67.2 | -2.8 | -4% | 200,000 |
| 2005/08/12 | 71.8 | 71.8 | 68.8 | 70 | -1.8 | -2.5% | 320,000 |
| 2005/08/11 | 71 | 71.8 | 70.8 | 71.8 | +1 | +1.4% | 275,000 |
| 2005/08/10 | 72 | 72 | 70.8 | 70.8 | -0.6 | -0.8% | 300,000 |
| 2005/08/09 | 72.6 | 73 | 71 | 71.4 | -0.6 | -0.8% | 380,000 |
| 2005/08/08 | 69 | 72 | 68.8 | 72 | -5.6 | -7.2% | 670,000 |
| 2005/08/05 | 75.2 | 77.6 | 72.2 | 77.6 | +1.8 | +2.4% | 280,000 |
| 2005/08/04 | 78 | 78 | 71.6 | 75.8 | -3.4 | -4.3% | 690,000 |
| 2005/08/03 | 81.4 | 81.4 | 79 | 79.2 | -2.2 | -2.7% | 365,000 |
| 2005/08/02 | 81.8 | 81.8 | 80.2 | 81.4 | ±0 | ±0% | 270,000 |
| 2005/08/01 | 82 | 82 | 81.2 | 81.4 | -0.6 | -0.7% | 90,000 |
| 2005/07/29 | 81 | 82 | 80.8 | 82 | +0.8 | +1% | 165,000 |
| 2005/07/28 | 81.6 | 82.2 | 81.2 | 81.2 | -0.4 | -0.5% | 185,000 |
| 2005/07/27 | 81.8 | 82.6 | 81.2 | 81.6 | ±0 | ±0% | 210,000 |
| 2005/07/26 | 82 | 83 | 81.4 | 81.6 | -0.4 | -0.5% | 245,000 |
| 2005/07/25 | 84 | 84 | 82 | 82 | -2 | -2.4% | 295,000 |
| 2005/07/22 | 85.2 | 85.2 | 83.2 | 84 | -1.4 | -1.6% | 430,000 |
| 2005/07/21 | 85 | 86 | 85 | 85.4 | +1.4 | +1.7% | 300,000 |
| 2005/07/20 | 87 | 87 | 84 | 84 | -4 | -4.5% | 710,000 |
| 2005/07/19 | 90 | 90 | 87.2 | 88 | -2 | -2.2% | 830,000 |
| 2005/07/15 | 86.8 | 91.6 | 86.2 | 90 | +3.8 | +4.4% | 2,645,000 |
| 2005/07/14 | 85 | 86.2 | 84.4 | 86.2 | +2 | +2.4% | 415,000 |
| 2005/07/13 | 85.2 | 85.2 | 84.2 | 84.2 | -0.6 | -0.7% | 135,000 |
| 2005/07/12 | 86.2 | 86.2 | 84 | 84.8 | -0.4 | -0.5% | 120,000 |
| 2005/07/11 | 85 | 87.4 | 85 | 85.2 | +1.4 | +1.7% | 205,000 |
| 2005/07/08 | 84 | 84.6 | 83.2 | 83.8 | -0.2 | -0.2% | 285,000 |
| 2005/07/07 | 87.4 | 87.4 | 84 | 84 | -3.4 | -3.9% | 230,000 |
| 2005/07/06 | 88 | 88 | 87.4 | 87.4 | -0.4 | -0.5% | 110,000 |
| 2005/07/05 | 88 | 88 | 87 | 87.8 | -1.2 | -1.3% | 65,000 |
| 2005/07/04 | 88.4 | 89.4 | 88 | 89 | +0.6 | +0.7% | 95,000 |
| 2005/07/01 | 89.8 | 89.8 | 87.6 | 88.4 | -1.6 | -1.8% | 160,000 |
| 2005/06/30 | 90.2 | 90.2 | 89.8 | 90 | -0.2 | -0.2% | 45,000 |
| 2005/06/29 | 90.4 | 91.2 | 90.2 | 90.2 | -1.6 | -1.7% | 105,000 |
| 2005/06/28 | 90.8 | 91.8 | 90 | 91.8 | +0.4 | +0.4% | 120,000 |
| 2005/06/27 | 92.4 | 92.6 | 90.6 | 91.4 | -1 | -1.1% | 100,000 |
| 2005/06/24 | 92.6 | 92.6 | 92.2 | 92.4 | ±0 | ±0% | 35,000 |
| 2005/06/23 | 92 | 95 | 92 | 92.4 | -0.6 | -0.6% | 70,000 |
| 2005/06/22 | 94 | 94 | 92 | 93 | -0.4 | -0.4% | 50,000 |
| 2005/06/21 | 95 | 95 | 93.2 | 93.4 | -0.8 | -0.8% | 70,000 |
| 2005/06/20 | 98 | 98 | 93.4 | 94.2 | +1.2 | +1.3% | 80,000 |
| 2005/06/17 | 92.4 | 96 | 92.4 | 93 | +2 | +2.2% | 75,000 |
4851～
4900
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 | 54,600円 | +1.8% | -2.6% | 2.20% | 12.47倍 | 2.39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 | 78,700円 | +24.2% | +33.7% | 1.91% | 15.40倍 | 3.80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 | 20,400円 | +63.9% | +10.9% | 1.47% | 23.83倍 | 1.69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 | 297,200円 | +3.6% | +34.6% | 0.34% | 19.79倍 | 6.29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
