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 |
|---|---|---|---|---|---|---|---|
| 2003/03/18 | 15.2 | 17.2 | 15.2 | 16 | +0.6 | +3.9% | 90,000 |
| 2003/03/17 | 16.2 | 16.2 | 15 | 15.4 | -0.6 | -3.8% | 195,000 |
| 2003/03/14 | 17 | 17 | 16 | 16 | -0.8 | -4.8% | 100,000 |
| 2003/03/13 | 17 | 17 | 16.8 | 16.8 | -0.2 | -1.2% | 25,000 |
| 2003/03/12 | 17 | 17 | 17 | 17 | - | - | 35,000 |
| 2003/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/10 | 17 | 17 | 17 | 17 | +0.2 | +1.2% | 65,000 |
| 2003/03/07 | 17.6 | 17.6 | 16.8 | 16.8 | -0.8 | -4.5% | 65,000 |
| 2003/03/06 | 16.8 | 17.6 | 16.8 | 17.6 | ±0 | ±0% | 50,000 |
| 2003/03/05 | 16.6 | 17.6 | 16.6 | 17.6 | +1 | +6% | 105,000 |
| 2003/03/04 | 16.6 | 17.2 | 16.6 | 16.6 | -0.6 | -3.5% | 80,000 |
| 2003/03/03 | 18.2 | 18.2 | 17.2 | 17.2 | -2 | -10.4% | 145,000 |
| 2003/02/28 | 20.4 | 20.4 | 18.8 | 19.2 | -1.4 | -6.8% | 220,000 |
| 2003/02/27 | 21.4 | 21.4 | 20.6 | 20.6 | -1.4 | -6.4% | 75,000 |
| 2003/02/26 | 21.8 | 22.4 | 21.4 | 22 | +0.4 | +1.9% | 75,000 |
| 2003/02/25 | 23 | 23 | 21.6 | 21.6 | -1.4 | -6.1% | 185,000 |
| 2003/02/24 | 23.4 | 23.4 | 23 | 23 | -0.6 | -2.5% | 50,000 |
| 2003/02/21 | 23 | 23.8 | 23 | 23.6 | +0.6 | +2.6% | 65,000 |
| 2003/02/20 | 24.8 | 24.8 | 21.2 | 23 | -1 | -4.2% | 265,000 |
| 2003/02/19 | 25.2 | 25.2 | 24 | 24 | -0.6 | -2.4% | 170,000 |
| 2003/02/18 | 25.8 | 25.8 | 24 | 24.6 | -1.2 | -4.7% | 185,000 |
| 2003/02/17 | 25.6 | 26 | 25.2 | 25.8 | +0.6 | +2.4% | 175,000 |
| 2003/02/14 | 25.2 | 27.8 | 25 | 25.2 | +0.4 | +1.6% | 475,000 |
| 2003/02/13 | 28.8 | 28.8 | 24 | 24.8 | -3.2 | -11.4% | 900,000 |
| 2003/02/12 | 28.6 | 28.6 | 28 | 28 | -1.6 | -5.4% | 25,000 |
| 2003/02/10 | 29.6 | 30 | 27 | 29.6 | +0.6 | +2.1% | 245,000 |
| 2003/02/07 | 28.2 | 29 | 28 | 29 | +1 | +3.6% | 105,000 |
| 2003/02/06 | 28.4 | 29 | 28 | 28 | ±0 | ±0% | 130,000 |
| 2003/02/05 | 28 | 28 | 27.2 | 28 | ±0 | ±0% | 65,000 |
| 2003/02/04 | 30 | 30 | 27 | 28 | -2 | -6.7% | 560,000 |
| 2003/02/03 | 30.2 | 30.2 | 30 | 30 | -0.2 | -0.7% | 150,000 |
| 2003/01/31 | 30.4 | 30.4 | 30 | 30.2 | +0.2 | +0.7% | 40,000 |
| 2003/01/30 | 31.4 | 31.4 | 30 | 30 | -1 | -3.2% | 55,000 |
| 2003/01/29 | 32 | 32.2 | 31 | 31 | -1 | -3.1% | 80,000 |
| 2003/01/28 | 30.2 | 32 | 30.2 | 32 | +2 | +6.7% | 30,000 |
| 2003/01/27 | 30.6 | 30.6 | 30 | 30 | ±0 | ±0% | 135,000 |
| 2003/01/24 | 31 | 31 | 30 | 30 | ±0 | ±0% | 65,000 |
| 2003/01/23 | 30.8 | 31.6 | 29.8 | 30 | -0.4 | -1.3% | 225,000 |
| 2003/01/22 | 31.8 | 31.8 | 30 | 30.4 | -1.2 | -3.8% | 300,000 |
| 2003/01/21 | 34 | 34 | 30 | 31.6 | -2.4 | -7.1% | 270,000 |
| 2003/01/20 | 34.8 | 34.8 | 34 | 34 | -0.2 | -0.6% | 45,000 |
| 2003/01/17 | 34 | 34.2 | 34 | 34.2 | +1 | +3% | 10,000 |
| 2003/01/16 | 34 | 34.4 | 33.2 | 33.2 | - | - | 105,000 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 36 | 36 | 34.2 | 34.2 | -3.8 | -10% | 30,000 |
| 2003/01/10 | 38.6 | 38.6 | 38 | 38 | -0.8 | -2.1% | 10,000 |
| 2003/01/09 | 38.8 | 38.8 | 38 | 38.8 | -0.2 | -0.5% | 90,000 |
| 2003/01/08 | 38.8 | 39 | 38 | 39 | +0.2 | +0.5% | 185,000 |
| 2003/01/07 | 37.6 | 39 | 37.6 | 38.8 | +1.2 | +3.2% | 255,000 |
| 2003/01/06 | 34.8 | 37.6 | 34.8 | 37.6 | +2.8 | +8% | 90,000 |
5401～
5450
件表示中 / 5506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 | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03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 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| 新日科学 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ナガセ | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ミダックＨＤ | 193,500円 | +12.0% | +28.0% | 0.72% | 19.27倍 | 3.90倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
