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 |
|---|---|---|---|---|---|---|---|
| 2008/12/16 | 57.4 | 59.8 | 57.4 | 59.8 | +2.4 | +4.2% | 30,000 |
| 2008/12/15 | 56.6 | 57.4 | 56.6 | 57.4 | +0.8 | +1.4% | 15,000 |
| 2008/12/12 | 58 | 58 | 56.6 | 56.6 | -1.4 | -2.4% | 115,000 |
| 2008/12/11 | 58 | 58 | 58 | 58 | ±0 | ±0% | 15,000 |
| 2008/12/10 | 58 | 58 | 58 | 58 | ±0 | ±0% | 15,000 |
| 2008/12/09 | 58 | 58 | 58 | 58 | -0.4 | -0.7% | 25,000 |
| 2008/12/08 | 58.4 | 58.4 | 58.4 | 58.4 | ±0 | ±0% | 5,000 |
| 2008/12/05 | 58.4 | 58.4 | 58.4 | 58.4 | ±0 | ±0% | 5,000 |
| 2008/12/04 | 59.4 | 59.4 | 58.4 | 58.4 | -1 | -1.7% | 25,000 |
| 2008/12/03 | 58 | 59.4 | 56 | 59.4 | +1.4 | +2.4% | 65,000 |
| 2008/12/02 | 58.8 | 58.8 | 58 | 58 | ±0 | ±0% | 30,000 |
| 2008/12/01 | 58 | 59 | 58 | 58 | ±0 | ±0% | 30,000 |
| 2008/11/28 | 58 | 58 | 58 | 58 | ±0 | ±0% | 65,000 |
| 2008/11/27 | 58.1 | 58.1 | 58 | 58 | ±0 | ±0% | 50,000 |
| 2008/11/26 | 58.4 | 58.4 | 58 | 58 | ±0 | ±0% | 20,000 |
| 2008/11/25 | 58 | 58 | 58 | 58 | ±0 | ±0% | 25,000 |
| 2008/11/21 | 58 | 58 | 58 | 58 | ±0 | ±0% | 20,000 |
| 2008/11/20 | 58 | 58 | 58 | 58 | ±0 | ±0% | 20,000 |
| 2008/11/19 | 58 | 58 | 58 | 58 | - | - | 35,000 |
| 2008/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/17 | 60.2 | 60.2 | 59 | 59 | - | - | 20,000 |
| 2008/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/13 | 58 | 60 | 58 | 60 | +2 | +3.4% | 65,000 |
| 2008/11/12 | 59 | 60 | 58 | 58 | - | - | 30,000 |
| 2008/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/10 | 60 | 60 | 58 | 58 | -1.4 | -2.4% | 55,000 |
| 2008/11/07 | 62 | 62 | 59.4 | 59.4 | -2.6 | -4.2% | 30,000 |
| 2008/11/06 | 64 | 64 | 62 | 62 | ±0 | ±0% | 10,000 |
| 2008/11/05 | 62 | 62 | 62 | 62 | +3.8 | +6.5% | 5,000 |
| 2008/11/04 | 60 | 60 | 58.2 | 58.2 | +1 | +1.7% | 10,000 |
| 2008/10/31 | 57.8 | 57.8 | 57.2 | 57.2 | +1.2 | +2.1% | 15,000 |
| 2008/10/30 | 59.8 | 59.8 | 56 | 56 | -3 | -5.1% | 20,000 |
| 2008/10/29 | 59.4 | 59.4 | 59 | 59 | +6 | +11.3% | 10,000 |
| 2008/10/28 | 57.8 | 57.8 | 53 | 53 | -4.8 | -8.3% | 95,000 |
| 2008/10/27 | 54 | 57.8 | 54 | 57.8 | +3.8 | +7% | 15,000 |
| 2008/10/24 | 51.6 | 54 | 50 | 54 | +2 | +3.8% | 50,000 |
| 2008/10/23 | 52.4 | 52.4 | 52 | 52 | - | - | 10,000 |
| 2008/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/21 | 56 | 56 | 56 | 56 | - | - | 5,000 |
| 2008/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/17 | 54 | 54 | 54 | 54 | +2.8 | +5.5% | 10,000 |
| 2008/10/16 | 50.2 | 51.2 | 50.2 | 51.2 | -3.8 | -6.9% | 25,000 |
| 2008/10/15 | 51.8 | 55 | 51.8 | 55 | +5.8 | +11.8% | 80,000 |
| 2008/10/14 | 52 | 52 | 48 | 49.2 | +5.2 | +11.8% | 275,000 |
| 2008/10/10 | 44.2 | 44.4 | 43 | 44 | -4 | -8.3% | 305,000 |
| 2008/10/09 | 43.6 | 48 | 43.6 | 48 | +2 | +4.3% | 255,000 |
| 2008/10/08 | 46 | 47.2 | 45 | 46 | -2 | -4.2% | 305,000 |
| 2008/10/07 | 50.6 | 50.6 | 46 | 48 | -3.4 | -6.6% | 515,000 |
| 2008/10/06 | 56.2 | 56.2 | 51.4 | 51.4 | -8 | -13.5% | 160,000 |
| 2008/10/03 | 64 | 64 | 59.4 | 59.4 | - | - | 115,000 |
4051～
4100
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
