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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 62 | 62.9 | 62 | 62.6 | +0.6 | +1% | 38,000 |
| 2009/03/03 | 62.2 | 63 | 62 | 62 | ±0 | ±0% | 178,000 |
| 2009/03/02 | 60.4 | 65.8 | 60.4 | 62 | - | - | 126,000 |
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/23 | 59.2 | 60.6 | 59.2 | 60.4 | +1.4 | +2.4% | 120,000 |
| 2009/02/20 | 59 | 59.6 | 59 | 59 | ±0 | ±0% | 40,000 |
| 2009/02/19 | 59.2 | 59.2 | 58.9 | 59 | -0.2 | -0.3% | 205,000 |
| 2009/02/18 | 60 | 60 | 58.2 | 59.2 | +0.8 | +1.4% | 55,000 |
| 2009/02/17 | 59 | 59 | 58.4 | 58.4 | -0.8 | -1.4% | 80,000 |
| 2009/02/16 | 62.4 | 62.4 | 59.2 | 59.2 | -1.2 | -2% | 245,000 |
| 2009/02/13 | 60.2 | 61.6 | 60 | 60.4 | +1.6 | +2.7% | 190,000 |
| 2009/02/12 | 61 | 61 | 58.8 | 58.8 | -1.4 | -2.3% | 230,000 |
| 2009/02/10 | 60 | 64.8 | 59.6 | 60.2 | -0.6 | -1% | 285,000 |
| 2009/02/09 | 62.2 | 62.4 | 60 | 60.8 | -2 | -3.2% | 190,000 |
| 2009/02/06 | 68.8 | 68.8 | 62 | 62.8 | -5 | -7.4% | 170,000 |
| 2009/02/05 | 66.8 | 70 | 66.6 | 67.8 | -0.4 | -0.6% | 75,000 |
| 2009/02/04 | 68.8 | 69 | 68.2 | 68.2 | -1 | -1.4% | 70,000 |
| 2009/02/03 | 71.8 | 72.4 | 69.2 | 69.2 | -4.6 | -6.2% | 120,000 |
| 2009/02/02 | 74.8 | 75.8 | 73.8 | 73.8 | ±0 | ±0% | 95,000 |
| 2009/01/30 | 71 | 73.8 | 69.2 | 73.8 | +1.4 | +1.9% | 165,000 |
| 2009/01/29 | 72.4 | 72.4 | 72.4 | 72.4 | -1.6 | -2.2% | 5,000 |
| 2009/01/28 | 74.6 | 74.8 | 74 | 74 | -0.6 | -0.8% | 65,000 |
| 2009/01/27 | 75.8 | 75.8 | 74.4 | 74.6 | -1.4 | -1.8% | 25,000 |
| 2009/01/26 | 76.4 | 76.4 | 75.8 | 76 | +0.2 | +0.3% | 120,000 |
| 2009/01/23 | 76.4 | 76.4 | 74.2 | 75.8 | -0.8 | -1% | 95,000 |
| 2009/01/22 | 77.4 | 77.4 | 75.4 | 76.6 | -0.8 | -1% | 115,000 |
| 2009/01/21 | 78 | 78 | 77.2 | 77.4 | -0.2 | -0.3% | 35,000 |
| 2009/01/20 | 79.8 | 82 | 76.4 | 77.6 | -2.2 | -2.8% | 220,000 |
| 2009/01/19 | 74 | 79.8 | 74 | 79.8 | +5.8 | +7.8% | 115,000 |
| 2009/01/16 | 70.6 | 74 | 70.6 | 74 | +3.6 | +5.1% | 40,000 |
| 2009/01/15 | 68.8 | 71 | 68.8 | 70.4 | -0.4 | -0.6% | 60,000 |
| 2009/01/14 | 74.4 | 74.4 | 70.6 | 70.8 | -3.6 | -4.8% | 70,000 |
| 2009/01/13 | 76 | 76.2 | 72.4 | 74.4 | +1.8 | +2.5% | 135,000 |
| 2009/01/09 | 65.8 | 73.8 | 65.8 | 72.6 | +8.8 | +13.8% | 190,000 |
| 2009/01/08 | 60.6 | 63.8 | 60.6 | 63.8 | +3.4 | +5.6% | 70,000 |
| 2009/01/07 | 59 | 61.8 | 58 | 60.4 | +1.4 | +2.4% | 195,000 |
| 2009/01/06 | 59 | 59 | 59 | 59 | ±0 | ±0% | 25,000 |
| 2009/01/05 | 59 | 60 | 59 | 59 | ±0 | ±0% | 85,000 |
| 2008/12/30 | 60.2 | 60.2 | 59 | 59 | -1 | -1.7% | 120,000 |
| 2008/12/29 | 59 | 60 | 59 | 60 | +1 | +1.7% | 30,000 |
| 2008/12/26 | 59 | 59 | 59 | 59 | ±0 | ±0% | 20,000 |
| 2008/12/25 | 59 | 59 | 59 | 59 | ±0 | ±0% | 25,000 |
| 2008/12/24 | 59 | 59 | 59 | 59 | ±0 | ±0% | 35,000 |
| 2008/12/22 | 59 | 59 | 59 | 59 | ±0 | ±0% | 30,000 |
| 2008/12/19 | 59 | 59.1 | 59 | 59 | ±0 | ±0% | 35,000 |
| 2008/12/18 | 60 | 60.2 | 59 | 59 | -0.2 | -0.3% | 60,000 |
| 2008/12/17 | 59.8 | 59.8 | 58.2 | 59.2 | -0.6 | -1% | 50,000 |
4001～
4050
件表示中 / 5571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 | 54,000円 | +1.8% | -2.6% | 2.22% | 12.33倍 | 2.37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 | 257,600円 | +7.5% | +3.6% | 1.94% | 18.39倍 | 3.14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 |
| アンビス | 49,700円 | +26.3% | -21.7% | 0.80% | 8.35倍 | 1.46倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| 三協フロン | 201,000円 | -1.1% | -2.1% | 4.23% | 8.43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 |
| ＬＩＴＡＬＩＣＯ | 127,900円 | +9.9% | +15.3% | 0.86% | 18.18倍 | 3.65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 |
市場注目の銘柄
チャート関連のコラム
