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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/05 | 45.6 | 48.8 | 43 | 44.6 | -0.2 | -0.4% | 4,030,000 |
| 2002/11/01 | 41.2 | 44.8 | 39.4 | 44.8 | +4 | +9.8% | 4,425,000 |
| 2002/10/31 | 41.8 | 43 | 39.8 | 40.8 | -1 | -2.4% | 2,155,000 |
| 2002/10/30 | 39.6 | 43.4 | 37 | 41.8 | +2.2 | +5.6% | 3,410,000 |
| 2002/10/29 | 36 | 40 | 36 | 39.6 | +3.6 | +10% | 6,755,000 |
| 2002/10/28 | 35.8 | 36 | 33.8 | 36 | +0.2 | +0.6% | 2,195,000 |
| 2002/10/25 | 32.8 | 35.8 | 32 | 35.8 | +3 | +9.1% | 2,235,000 |
| 2002/10/24 | 31.6 | 32.8 | 31.6 | 32.8 | +1.2 | +3.8% | 1,055,000 |
| 2002/10/23 | 31 | 31.6 | 30.6 | 31.6 | +1.8 | +6% | 240,000 |
| 2002/10/22 | 31 | 31.8 | 29.8 | 29.8 | -1.6 | -5.1% | 295,000 |
| 2002/10/21 | 31.4 | 31.8 | 29 | 31.4 | +1.2 | +4% | 260,000 |
| 2002/10/18 | 31.6 | 32 | 30.2 | 30.2 | -1.4 | -4.4% | 230,000 |
| 2002/10/17 | 30.6 | 32 | 30.2 | 31.6 | +0.2 | +0.6% | 355,000 |
| 2002/10/16 | 32 | 33 | 29.6 | 31.4 | +0.2 | +0.6% | 1,265,000 |
| 2002/10/15 | 27 | 31.2 | 26.2 | 31.2 | +4 | +14.7% | 1,050,000 |
| 2002/10/11 | 29.2 | 29.6 | 26 | 27.2 | -2.4 | -8.1% | 890,000 |
| 2002/10/10 | 32 | 33.2 | 28 | 29.6 | -2.4 | -7.5% | 3,845,000 |
| 2002/10/09 | 32 | 32 | 32 | 32 | - | - | 8,640,000 |
5551～
5599
件表示中 / 5599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 | 60,500円 | +1.8% | -2.6% | 1.98% | 13.83倍 | 2.65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 |
| ミダックＨＤ | 199,600円 | +6.5% | +5.6% | 0.90% | 18.85倍 | 3.58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 |
| 早稲アカ | 280,900円 | +7.5% | +3.6% | 1.78% | 20.05倍 | 3.42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 |
| ケアネット | 112,600円 | +11.8% | +0.1% | 0.00% | 31.09倍 | 4.47倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ぴ あ | 336,500円 | +3.6% | +34.6% | 0.30% | 22.40倍 | 7.12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 |
市場注目の銘柄
チャート関連のコラム
