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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 63.3 | 65 | 63.3 | 65 | +2.7 | +4.3% | 23,000 |
| 2009/04/15 | 63 | 63 | 62.3 | 62.3 | -0.7 | -1.1% | 10,000 |
| 2009/04/14 | 63.2 | 63.2 | 62 | 63 | -0.2 | -0.3% | 84,000 |
| 2009/04/13 | 61 | 63.2 | 60 | 63.2 | +3.1 | +5.2% | 267,000 |
| 2009/04/10 | 60 | 60.5 | 60 | 60.1 | +0.4 | +0.7% | 175,000 |
| 2009/04/09 | 59.6 | 60 | 59.3 | 59.7 | +0.2 | +0.3% | 57,000 |
| 2009/04/08 | 60 | 60.3 | 59.5 | 59.5 | -0.5 | -0.8% | 35,000 |
| 2009/04/07 | 60.5 | 60.5 | 60 | 60 | -0.5 | -0.8% | 75,000 |
| 2009/04/06 | 60.5 | 61.5 | 60 | 60.5 | -0.5 | -0.8% | 40,000 |
| 2009/04/03 | 61 | 61.1 | 60.6 | 61 | -0.3 | -0.5% | 112,000 |
| 2009/04/02 | 62 | 62 | 60.5 | 61.3 | -0.7 | -1.1% | 36,000 |
| 2009/04/01 | 62 | 62.5 | 62 | 62 | ±0 | ±0% | 19,000 |
| 2009/03/31 | 62.1 | 62.5 | 62 | 62 | ±0 | ±0% | 65,000 |
| 2009/03/30 | 62.5 | 62.6 | 61.5 | 62 | -0.5 | -0.8% | 58,000 |
| 2009/03/27 | 64 | 64.5 | 62.5 | 62.5 | -1.5 | -2.3% | 73,000 |
| 2009/03/26 | 64.3 | 64.5 | 64 | 64 | ±0 | ±0% | 94,000 |
| 2009/03/25 | 62.5 | 64 | 62.5 | 64 | +1.5 | +2.4% | 84,000 |
| 2009/03/24 | 61 | 62.5 | 61 | 62.5 | +1.5 | +2.5% | 46,000 |
| 2009/03/23 | 59.9 | 61.5 | 59.9 | 61 | +0.5 | +0.8% | 18,000 |
| 2009/03/19 | 61 | 61 | 59.6 | 60.5 | +0.9 | +1.5% | 35,000 |
| 2009/03/18 | 61 | 61 | 59.4 | 59.6 | -1.4 | -2.3% | 27,000 |
| 2009/03/17 | 61.5 | 62 | 60 | 61 | +1 | +1.7% | 52,000 |
| 2009/03/16 | 59.4 | 61 | 59.4 | 60 | +0.7 | +1.2% | 25,000 |
| 2009/03/13 | 57 | 59.3 | 57 | 59.3 | +2.3 | +4% | 27,000 |
| 2009/03/12 | 56.8 | 57 | 56.8 | 57 | +0.1 | +0.2% | 39,000 |
| 2009/03/11 | 56 | 57.5 | 56 | 56.9 | +0.9 | +1.6% | 81,000 |
| 2009/03/10 | 56.5 | 56.5 | 54 | 56 | -0.5 | -0.9% | 202,000 |
| 2009/03/09 | 60.2 | 60.2 | 53.8 | 56.5 | -3.3 | -5.5% | 189,000 |
| 2009/03/06 | 61.5 | 61.5 | 59.6 | 59.8 | -1.8 | -2.9% | 82,000 |
| 2009/03/05 | 62.6 | 62.9 | 61.6 | 61.6 | -1 | -1.6% | 58,000 |
| 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 |
4001～
4050
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
