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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 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 |
| 2002/12/30 | 32.2 | 34.8 | 32.2 | 34.8 | +2.6 | +8.1% | 205,000 |
| 2002/12/27 | 32 | 33.2 | 32 | 32.2 | +0.2 | +0.6% | 110,000 |
| 2002/12/26 | 31.8 | 32 | 30.2 | 32 | +0.2 | +0.6% | 90,000 |
| 2002/12/25 | 32 | 33 | 31.8 | 31.8 | -0.2 | -0.6% | 260,000 |
| 2002/12/24 | 30.2 | 34 | 30.2 | 32 | +2 | +6.7% | 80,000 |
| 2002/12/20 | 31.2 | 32 | 30 | 30 | -2 | -6.3% | 115,000 |
| 2002/12/19 | 32 | 32.8 | 32 | 32 | -1 | -3% | 80,000 |
| 2002/12/18 | 33.8 | 34.4 | 33 | 33 | -1 | -2.9% | 135,000 |
| 2002/12/17 | 34 | 35.2 | 33.8 | 34 | +0.4 | +1.2% | 100,000 |
| 2002/12/16 | 30.6 | 34.8 | 30.6 | 33.6 | +2.8 | +9.1% | 385,000 |
| 2002/12/13 | 32 | 32.2 | 30.8 | 30.8 | -0.8 | -2.5% | 160,000 |
| 2002/12/12 | 35.2 | 35.6 | 31.6 | 31.6 | -3.2 | -9.2% | 220,000 |
| 2002/12/11 | 38 | 38 | 34.8 | 34.8 | -4 | -10.3% | 120,000 |
| 2002/12/10 | 38.6 | 39 | 36.8 | 38.8 | -0.2 | -0.5% | 115,000 |
| 2002/12/09 | 37.6 | 39 | 37.6 | 39 | +1 | +2.6% | 50,000 |
| 2002/12/06 | 38.4 | 39 | 38 | 38 | ±0 | ±0% | 105,000 |
| 2002/12/05 | 36.6 | 38 | 36 | 38 | +0.4 | +1.1% | 140,000 |
| 2002/12/04 | 38.8 | 39 | 37.2 | 37.6 | -1.2 | -3.1% | 25,000 |
| 2002/12/03 | 37.8 | 39.2 | 37.6 | 38.8 | -0.6 | -1.5% | 90,000 |
| 2002/12/02 | 40.2 | 40.2 | 38 | 39.4 | -1.6 | -3.9% | 395,000 |
| 2002/11/29 | 41 | 41 | 39.6 | 41 | ±0 | ±0% | 150,000 |
| 2002/11/28 | 40.4 | 41.2 | 38.8 | 41 | +0.8 | +2% | 300,000 |
| 2002/11/27 | 40 | 40.2 | 38 | 40.2 | ±0 | ±0% | 65,000 |
| 2002/11/26 | 39 | 40.2 | 38.6 | 40.2 | ±0 | ±0% | 40,000 |
| 2002/11/25 | 41 | 41.2 | 39 | 40.2 | -0.8 | -2% | 235,000 |
| 2002/11/22 | 40 | 41 | 40 | 41 | +2.2 | +5.7% | 150,000 |
| 2002/11/21 | 41 | 41 | 38.6 | 38.8 | -2.8 | -6.7% | 60,000 |
| 2002/11/20 | 39.6 | 41.6 | 39 | 41.6 | -0.2 | -0.5% | 260,000 |
| 2002/11/19 | 42.2 | 42.2 | 41.6 | 41.8 | ±0 | ±0% | 235,000 |
| 2002/11/18 | 41.6 | 41.8 | 39.4 | 41.8 | -1 | -2.3% | 405,000 |
| 2002/11/15 | 41 | 42.8 | 40.6 | 42.8 | +2.4 | +5.9% | 590,000 |
| 2002/11/14 | 42 | 42 | 39.6 | 40.4 | -1.6 | -3.8% | 115,000 |
| 2002/11/13 | 41 | 42.8 | 39.4 | 42 | +1 | +2.4% | 325,000 |
| 2002/11/12 | 36 | 41 | 36 | 41 | +4 | +10.8% | 410,000 |
| 2002/11/11 | 38.8 | 39 | 36.6 | 37 | -3 | -7.5% | 310,000 |
| 2002/11/08 | 41.8 | 41.8 | 39.8 | 40 | -2.2 | -5.2% | 590,000 |
| 2002/11/07 | 41.8 | 43 | 41.6 | 42.2 | -1.6 | -3.7% | 300,000 |
| 2002/11/06 | 43.8 | 44.6 | 41.2 | 43.8 | -0.8 | -1.8% | 1,240,000 |
5501～
5550
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
