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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 110 | 111.8 | 110 | 111.5 | +3.5 | +3.2% | 221,000 |
| 2009/06/30 | 115 | 115 | 105.8 | 108 | -4 | -3.6% | 381,000 |
| 2009/06/29 | 105 | 112 | 105 | 112 | +8.5 | +8.2% | 427,000 |
| 2009/06/26 | 104.2 | 105 | 102.1 | 103.5 | -0.5 | -0.5% | 83,000 |
| 2009/06/25 | 106.3 | 106.4 | 102 | 104 | -2.3 | -2.2% | 282,000 |
| 2009/06/24 | 106.5 | 108.2 | 102.3 | 106.3 | -2.2 | -2% | 188,000 |
| 2009/06/23 | 104 | 109.5 | 103.2 | 108.5 | +4.1 | +3.9% | 460,000 |
| 2009/06/22 | 100.1 | 105 | 99 | 104.4 | +4.4 | +4.4% | 352,000 |
| 2009/06/19 | 98.4 | 104 | 97.5 | 100 | +2.3 | +2.4% | 282,000 |
| 2009/06/18 | 95.5 | 100 | 93.5 | 97.7 | +2.2 | +2.3% | 180,000 |
| 2009/06/17 | 93.9 | 95.5 | 93.5 | 95.5 | -0.4 | -0.4% | 71,000 |
| 2009/06/16 | 96.9 | 98 | 92 | 95.9 | -3 | -3% | 126,000 |
| 2009/06/15 | 95.6 | 99.9 | 95.6 | 98.9 | +3.4 | +3.6% | 513,000 |
| 2009/06/12 | 90.5 | 96 | 90.5 | 95.5 | +5.3 | +5.9% | 255,000 |
| 2009/06/11 | 90.5 | 90.6 | 89.5 | 90.2 | +0.2 | +0.2% | 215,000 |
| 2009/06/10 | 88.3 | 90 | 87.5 | 90 | +0.2 | +0.2% | 78,000 |
| 2009/06/09 | 88 | 92 | 88 | 89.8 | -0.2 | -0.2% | 42,000 |
| 2009/06/08 | 91 | 92.7 | 89.3 | 90 | +1 | +1.1% | 55,000 |
| 2009/06/05 | 90.6 | 90.7 | 86 | 89 | ±0 | ±0% | 176,000 |
| 2009/06/04 | 90 | 90 | 88 | 89 | -2 | -2.2% | 180,000 |
| 2009/06/03 | 90 | 91 | 89 | 91 | ±0 | ±0% | 262,000 |
| 2009/06/02 | 95 | 95 | 90 | 91 | -5 | -5.2% | 231,000 |
| 2009/06/01 | 97.8 | 100.2 | 95.5 | 96 | -1 | -1% | 355,000 |
| 2009/05/29 | 98.6 | 99.1 | 96 | 97 | -1.5 | -1.5% | 494,000 |
| 2009/05/28 | 93.5 | 98.5 | 93.4 | 98.5 | +5.2 | +5.6% | 799,000 |
| 2009/05/27 | 91.1 | 95 | 91.1 | 93.3 | +3.3 | +3.7% | 348,000 |
| 2009/05/26 | 90 | 91 | 89 | 90 | +1 | +1.1% | 83,000 |
| 2009/05/25 | 89.8 | 90.7 | 87.8 | 89 | +1.2 | +1.4% | 161,000 |
| 2009/05/22 | 90 | 90.1 | 86 | 87.8 | -2.6 | -2.9% | 329,000 |
| 2009/05/21 | 94.5 | 96.5 | 90 | 90.4 | -6.1 | -6.3% | 349,000 |
| 2009/05/20 | 88 | 96.5 | 88 | 96.5 | +10 | +11.6% | 1,605,000 |
| 2009/05/19 | 84.8 | 88 | 84.8 | 86.5 | +2.5 | +3% | 271,000 |
| 2009/05/18 | 82.9 | 85.1 | 82.7 | 84 | +1.9 | +2.3% | 157,000 |
| 2009/05/15 | 80 | 83 | 80 | 82.1 | +1.3 | +1.6% | 125,000 |
| 2009/05/14 | 80.5 | 82 | 79.5 | 80.8 | +0.3 | +0.4% | 142,000 |
| 2009/05/13 | 79.3 | 84.5 | 79.2 | 80.5 | -1.8 | -2.2% | 256,000 |
| 2009/05/12 | 73.3 | 82.3 | 73.3 | 82.3 | +10 | +13.8% | 1,667,000 |
| 2009/05/11 | 70.3 | 72.3 | 69.9 | 72.3 | +3 | +4.3% | 269,000 |
| 2009/05/08 | 65 | 69.8 | 65 | 69.3 | +5.3 | +8.3% | 139,000 |
| 2009/05/07 | 65.8 | 67 | 63.5 | 64 | +0.5 | +0.8% | 309,000 |
| 2009/05/01 | 65 | 65.9 | 62 | 63.5 | -0.5 | -0.8% | 232,000 |
| 2009/04/30 | 66.1 | 66.1 | 63.8 | 64 | -1.4 | -2.1% | 153,000 |
| 2009/04/28 | 65.6 | 67 | 64.8 | 65.4 | -0.2 | -0.3% | 210,000 |
| 2009/04/27 | 65.1 | 67.5 | 65.1 | 65.6 | +0.6 | +0.9% | 39,000 |
| 2009/04/24 | 67.9 | 68 | 64.6 | 65 | -3 | -4.4% | 86,000 |
| 2009/04/23 | 70 | 70.7 | 68 | 68 | -0.5 | -0.7% | 50,000 |
| 2009/04/22 | 67.5 | 70.5 | 67.5 | 68.5 | +1.5 | +2.2% | 59,000 |
| 2009/04/21 | 67.9 | 68.8 | 65.5 | 67 | -1 | -1.5% | 110,000 |
| 2009/04/20 | 66.6 | 70 | 66 | 68 | +3.5 | +5.4% | 84,000 |
| 2009/04/17 | 65.4 | 66 | 63.3 | 64.5 | -0.5 | -0.8% | 78,000 |
3951～
4000
件表示中 / 5601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 | 60,400円 | +1.8% | -2.6% | 1.99% | 13.80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 |
| 早稲アカ | 284,600円 | +7.5% | +3.6% | 1.76% | 20.31倍 | 3.46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 |
| ぴ あ | 341,500円 | +3.6% | +34.6% | 0.29% | 22.73倍 | 7.23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 |
| ケアネット | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48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 |
| ベクトル | 110,400円 | +6.3% | +8.4% | 2.99% | 10.36倍 | 3.06倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
