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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 83 | 85 | 82 | 83.2 | -1.2 | -1.4% | 150,000 |
| 2008/07/17 | 84.4 | 84.4 | 84.4 | 84.4 | +0.4 | +0.5% | 15,000 |
| 2008/07/16 | 85 | 85 | 84 | 84 | -1.4 | -1.6% | 15,000 |
| 2008/07/15 | 85.4 | 85.4 | 85.4 | 85.4 | +1 | +1.2% | 25,000 |
| 2008/07/14 | 84.2 | 85 | 84.2 | 84.4 | +0.2 | +0.2% | 45,000 |
| 2008/07/11 | 86 | 86 | 84.2 | 84.2 | -3.6 | -4.1% | 60,000 |
| 2008/07/10 | 87 | 88 | 86.4 | 87.8 | +1.8 | +2.1% | 80,000 |
| 2008/07/09 | 86 | 87 | 86 | 86 | -1 | -1.1% | 65,000 |
| 2008/07/08 | 86 | 87 | 86 | 87 | -2 | -2.2% | 30,000 |
| 2008/07/07 | 85 | 89 | 84.6 | 89 | +4 | +4.7% | 95,000 |
| 2008/07/04 | 86 | 88 | 85 | 85 | -1 | -1.2% | 120,000 |
| 2008/07/03 | 84.6 | 86.2 | 84.2 | 86 | ±0 | ±0% | 60,000 |
| 2008/07/02 | 89.8 | 89.8 | 85.4 | 86 | -3 | -3.4% | 30,000 |
| 2008/07/01 | 87.2 | 89 | 84 | 89 | +2.6 | +3% | 220,000 |
| 2008/06/30 | 87.8 | 88.8 | 84 | 86.4 | -1.6 | -1.8% | 220,000 |
| 2008/06/27 | 85 | 88 | 85 | 88 | -1 | -1.1% | 135,000 |
| 2008/06/26 | 85 | 89 | 84 | 89 | +6 | +7.2% | 80,000 |
| 2008/06/25 | 87 | 87 | 83 | 83 | -4 | -4.6% | 110,000 |
| 2008/06/24 | 83 | 87 | 83 | 87 | +3 | +3.6% | 90,000 |
| 2008/06/23 | 85 | 85 | 83.4 | 84 | -2 | -2.3% | 50,000 |
| 2008/06/20 | 86 | 86 | 86 | 86 | +0.8 | +0.9% | 60,000 |
| 2008/06/19 | 85.6 | 86 | 85.2 | 85.2 | -2.8 | -3.2% | 35,000 |
| 2008/06/18 | 85.6 | 88.6 | 85.4 | 88 | ±0 | ±0% | 200,000 |
| 2008/06/17 | 87.4 | 88 | 87.4 | 88 | -1.4 | -1.6% | 25,000 |
| 2008/06/16 | 88 | 89.4 | 88 | 89.4 | +1.4 | +1.6% | 30,000 |
| 2008/06/13 | 92.2 | 92.2 | 84 | 88 | -3.8 | -4.1% | 400,000 |
| 2008/06/12 | 88.4 | 92.2 | 88.4 | 91.8 | -1.6 | -1.7% | 145,000 |
| 2008/06/11 | 86 | 93.4 | 84.6 | 93.4 | +7 | +8.1% | 265,000 |
| 2008/06/10 | 89.8 | 89.8 | 86.2 | 86.4 | -3.8 | -4.2% | 280,000 |
| 2008/06/09 | 85.4 | 95 | 85.4 | 90.2 | +1.8 | +2% | 405,000 |
| 2008/06/06 | 85 | 91 | 85 | 88.4 | +5 | +6% | 625,000 |
| 2008/06/05 | 87.6 | 87.8 | 83.4 | 83.4 | -3.6 | -4.1% | 75,000 |
| 2008/06/04 | 90.8 | 91.4 | 84.4 | 87 | -6.2 | -6.7% | 495,000 |
| 2008/06/03 | 98.6 | 98.6 | 92.2 | 93.2 | -5.8 | -5.9% | 470,000 |
| 2008/06/02 | 100.4 | 104.4 | 93 | 99 | +2.6 | +2.7% | 1,640,000 |
| 2008/05/30 | 86.8 | 96.4 | 86.8 | 96.4 | +10 | +11.6% | 2,290,000 |
| 2008/05/29 | 87 | 90 | 80.8 | 86.4 | +1 | +1.2% | 680,000 |
| 2008/05/28 | 86.2 | 88.2 | 82.6 | 85.4 | +1.2 | +1.4% | 1,640,000 |
| 2008/05/27 | 75.2 | 84.2 | 75 | 84.2 | +10 | +13.5% | 1,090,000 |
| 2008/05/26 | 76 | 76 | 72.4 | 74.2 | +2.2 | +3.1% | 410,000 |
| 2008/05/23 | 63.2 | 72.2 | 63.2 | 72 | +9.8 | +15.8% | 485,000 |
| 2008/05/22 | 63 | 63.2 | 62.2 | 62.2 | -0.8 | -1.3% | 55,000 |
| 2008/05/21 | 63 | 63 | 63 | 63 | ±0 | ±0% | 30,000 |
| 2008/05/20 | 63 | 63 | 62.8 | 63 | -0.4 | -0.6% | 50,000 |
| 2008/05/19 | 65 | 65 | 63.4 | 63.4 | -3 | -4.5% | 35,000 |
| 2008/05/16 | 67 | 67 | 66.4 | 66.4 | -0.6 | -0.9% | 10,000 |
| 2008/05/15 | 67 | 67 | 66 | 67 | +1 | +1.5% | 25,000 |
| 2008/05/14 | 67 | 68 | 66 | 66 | +4 | +6.5% | 130,000 |
| 2008/05/13 | 62 | 62 | 62 | 62 | - | - | 5,000 |
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
4151～
4200
件表示中 / 5570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 | 53,400円 | +1.8% | -2.6% | 2.25% | 12.20倍 | 2.34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 | 252,100円 | +7.5% | +3.6% | 1.98% | 18.00倍 | 3.07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 | 48,400円 | +26.3% | -21.7% | 0.83% | 8.13倍 | 1.42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 | 200,700円 | -1.1% | -2.1% | 4.24% | 8.42倍 | 0.91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 | 128,000円 | +9.9% | +15.3% | 0.86% | 18.20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
