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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 27.8 | 27.8 | 27 | 27.8 | ±0 | ±0% | 80,000 |
| 2004/01/27 | 28 | 28.6 | 27.8 | 27.8 | -0.2 | -0.7% | 195,000 |
| 2004/01/26 | 28 | 28.8 | 28 | 28 | ±0 | ±0% | 290,000 |
| 2004/01/23 | 28 | 28 | 27.6 | 28 | -0.6 | -2.1% | 40,000 |
| 2004/01/22 | 27.6 | 28.6 | 27.6 | 28.6 | +1.2 | +4.4% | 215,000 |
| 2004/01/21 | 28.8 | 28.8 | 27 | 27.4 | -1.6 | -5.5% | 275,000 |
| 2004/01/20 | 28.2 | 29 | 28 | 29 | +1 | +3.6% | 270,000 |
| 2004/01/19 | 27 | 28.4 | 27 | 28 | +1.2 | +4.5% | 270,000 |
| 2004/01/16 | 26.8 | 27.6 | 26.6 | 26.8 | ±0 | ±0% | 165,000 |
| 2004/01/15 | 27 | 27 | 26.4 | 26.8 | -0.2 | -0.7% | 135,000 |
| 2004/01/14 | 27.2 | 27.2 | 26.2 | 27 | -0.2 | -0.7% | 95,000 |
| 2004/01/13 | 25 | 27.6 | 25 | 27.2 | +1.4 | +5.4% | 355,000 |
| 2004/01/09 | 27.8 | 27.8 | 25.8 | 25.8 | -0.2 | -0.8% | 270,000 |
| 2004/01/08 | 28 | 29 | 26 | 26 | -1.4 | -5.1% | 710,000 |
| 2004/01/07 | 23.8 | 27.4 | 23.8 | 27.4 | +4 | +17.1% | 675,000 |
| 2004/01/06 | 25.2 | 25.2 | 22 | 23.4 | -1.4 | -5.6% | 250,000 |
| 2004/01/05 | 26 | 26.4 | 24.8 | 24.8 | ±0 | ±0% | 195,000 |
| 2003/12/30 | 24.8 | 24.8 | 24.8 | 24.8 | +4 | +19.2% | 350,000 |
| 2003/12/29 | 20.8 | 20.8 | 20.8 | 20.8 | +2 | +10.6% | 105,000 |
| 2003/12/26 | 18.4 | 18.8 | 18.4 | 18.8 | +0.8 | +4.4% | 15,000 |
| 2003/12/25 | 18 | 18.4 | 18 | 18 | +0.3 | +1.7% | 30,000 |
| 2003/12/24 | 17.4 | 18 | 17.4 | 17.7 | +0.3 | +1.7% | 55,000 |
| 2003/12/22 | 17.4 | 17.6 | 17.4 | 17.4 | ±0 | ±0% | 65,000 |
| 2003/12/19 | 18.6 | 18.6 | 17.4 | 17.4 | -1.2 | -6.5% | 50,000 |
| 2003/12/18 | 18 | 18.6 | 18 | 18.6 | +0.6 | +3.3% | 20,000 |
| 2003/12/17 | 18.4 | 18.4 | 18 | 18 | -0.7 | -3.7% | 70,000 |
| 2003/12/16 | 18.7 | 18.8 | 18.7 | 18.7 | ±0 | ±0% | 60,000 |
| 2003/12/15 | 18.7 | 18.7 | 18.7 | 18.7 | ±0 | ±0% | 105,000 |
| 2003/12/12 | 18.7 | 18.8 | 18.7 | 18.7 | +0.1 | +0.5% | 30,000 |
| 2003/12/11 | 18.6 | 18.6 | 18.6 | 18.6 | ±0 | ±0% | 50,000 |
| 2003/12/10 | 18.6 | 18.6 | 18.6 | 18.6 | -0.6 | -3.1% | 10,000 |
| 2003/12/09 | 20.4 | 20.4 | 19 | 19.2 | -0.8 | -4% | 90,000 |
| 2003/12/08 | 20.2 | 20.2 | 19.8 | 20 | -0.2 | -1% | 30,000 |
| 2003/12/05 | 20.4 | 20.6 | 20 | 20.2 | ±0 | ±0% | 100,000 |
| 2003/12/04 | 20.4 | 20.4 | 20.2 | 20.2 | -0.4 | -1.9% | 10,000 |
| 2003/12/03 | 22.2 | 22.2 | 20.6 | 20.6 | -1.4 | -6.4% | 25,000 |
| 2003/12/02 | 23.6 | 23.6 | 22 | 22 | ±0 | ±0% | 40,000 |
| 2003/12/01 | 22.8 | 22.8 | 21.8 | 22 | -1.6 | -6.8% | 60,000 |
| 2003/11/28 | 21.8 | 23.8 | 21.8 | 23.6 | +1.8 | +8.3% | 315,000 |
| 2003/11/27 | 22 | 22 | 21.8 | 21.8 | +0.8 | +3.8% | 20,000 |
| 2003/11/26 | 21 | 21 | 21 | 21 | ±0 | ±0% | 35,000 |
| 2003/11/25 | 20.2 | 21.6 | 20.2 | 21 | +1 | +5% | 60,000 |
| 2003/11/21 | 20.4 | 20.4 | 20 | 20 | -0.4 | -2% | 40,000 |
| 2003/11/20 | 22 | 22 | 20 | 20.4 | -1.6 | -7.3% | 55,000 |
| 2003/11/19 | 20 | 22 | 20 | 22 | +1.6 | +7.8% | 75,000 |
| 2003/11/18 | 21 | 21 | 20 | 20.4 | -1.6 | -7.3% | 50,000 |
| 2003/11/17 | 22.2 | 22.2 | 21.6 | 22 | +0.4 | +1.9% | 135,000 |
| 2003/11/14 | 21.6 | 21.6 | 21.6 | 21.6 | +1.6 | +8% | 5,000 |
| 2003/11/13 | 20 | 20 | 20 | 20 | - | - | 20,000 |
| 2003/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
件表示中 / 5568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 | 53,800円 | +1.8% | -2.6% | 2.23% | 12.29倍 | 2.36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 |
| 三協フロン | 202,600円 | -1.1% | -2.1% | 4.20% | 8.50倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| 早稲アカ | 248,600円 | +7.5% | +3.6% | 2.01% | 17.75倍 | 3.03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 |
| ＬＩＴＡＬＩＣＯ | 127,100円 | +9.9% | +15.3% | 0.87% | 18.07倍 | 3.62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 |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
