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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 62 | 62 | 60 | 61.8 | -0.2 | -0.3% | 110,000 |
| 2008/02/22 | 60 | 62 | 60 | 62 | +2 | +3.3% | 15,000 |
| 2008/02/21 | 60 | 60 | 60 | 60 | ±0 | ±0% | 40,000 |
| 2008/02/20 | 61 | 61 | 60 | 60 | -1 | -1.6% | 40,000 |
| 2008/02/19 | 60.8 | 61 | 60.2 | 61 | +0.2 | +0.3% | 80,000 |
| 2008/02/18 | 60.4 | 60.8 | 60.4 | 60.8 | +0.8 | +1.3% | 10,000 |
| 2008/02/15 | 60 | 60 | 60 | 60 | -0.2 | -0.3% | 25,000 |
| 2008/02/14 | 60.2 | 60.2 | 60.2 | 60.2 | +1 | +1.7% | 5,000 |
| 2008/02/13 | 59.2 | 60 | 58 | 59.2 | -0.8 | -1.3% | 60,000 |
| 2008/02/12 | 60 | 60 | 60 | 60 | -0.4 | -0.7% | 40,000 |
| 2008/02/08 | 60 | 60.4 | 60 | 60.4 | +0.4 | +0.7% | 60,000 |
| 2008/02/07 | 60 | 60.2 | 60 | 60 | ±0 | ±0% | 50,000 |
| 2008/02/06 | 60.4 | 60.4 | 59 | 60 | -1 | -1.6% | 15,000 |
| 2008/02/05 | 61.2 | 61.4 | 61 | 61 | -0.2 | -0.3% | 115,000 |
| 2008/02/04 | 61.4 | 61.6 | 61.2 | 61.2 | -0.6 | -1% | 75,000 |
| 2008/02/01 | 61.8 | 61.8 | 61.8 | 61.8 | +0.2 | +0.3% | 15,000 |
| 2008/01/31 | 61.6 | 61.6 | 61.6 | 61.6 | -0.2 | -0.3% | 20,000 |
| 2008/01/30 | 61.8 | 61.8 | 61.8 | 61.8 | ±0 | ±0% | 5,000 |
| 2008/01/29 | 61.6 | 61.8 | 61.6 | 61.8 | -0.2 | -0.3% | 80,000 |
| 2008/01/28 | 62.2 | 62.4 | 62 | 62 | -0.8 | -1.3% | 160,000 |
| 2008/01/25 | 63 | 63 | 62.8 | 62.8 | ±0 | ±0% | 310,000 |
| 2008/01/24 | 61.6 | 62.8 | 61.6 | 62.8 | +0.6 | +1% | 20,000 |
| 2008/01/23 | 62.6 | 62.6 | 62.2 | 62.2 | -0.2 | -0.3% | 40,000 |
| 2008/01/22 | 62.8 | 62.8 | 61.8 | 62.4 | -0.4 | -0.6% | 95,000 |
| 2008/01/21 | 62.8 | 62.8 | 62.8 | 62.8 | ±0 | ±0% | 35,000 |
| 2008/01/18 | 62.8 | 62.8 | 61.8 | 62.8 | +1 | +1.6% | 25,000 |
| 2008/01/17 | 61 | 63 | 61 | 61.8 | +0.8 | +1.3% | 75,000 |
| 2008/01/16 | 61 | 61.8 | 61 | 61 | ±0 | ±0% | 75,000 |
| 2008/01/15 | 61.8 | 61.8 | 61 | 61 | -0.8 | -1.3% | 85,000 |
| 2008/01/11 | 61.8 | 61.8 | 61.8 | 61.8 | ±0 | ±0% | 15,000 |
| 2008/01/10 | 61.8 | 61.8 | 61.8 | 61.8 | -2 | -3.1% | 30,000 |
| 2008/01/09 | 64 | 64 | 63.8 | 63.8 | -0.2 | -0.3% | 30,000 |
| 2008/01/08 | 64.2 | 64.2 | 63.8 | 64 | ±0 | ±0% | 30,000 |
| 2008/01/07 | 64.2 | 64.2 | 64 | 64 | ±0 | ±0% | 45,000 |
| 2008/01/04 | 65.2 | 66.4 | 64 | 64 | ±0 | ±0% | 70,000 |
| 2007/12/28 | 62.8 | 64 | 62.8 | 64 | +1.6 | +2.6% | 30,000 |
| 2007/12/27 | 62.4 | 62.4 | 62.4 | 62.4 | +0.4 | +0.6% | 15,000 |
| 2007/12/26 | 62.6 | 62.6 | 62 | 62 | ±0 | ±0% | 60,000 |
| 2007/12/25 | 62 | 62 | 61.8 | 62 | +0.2 | +0.3% | 75,000 |
| 2007/12/21 | 62 | 62 | 60.8 | 61.8 | ±0 | ±0% | 130,000 |
| 2007/12/20 | 62 | 62 | 60.2 | 61.8 | +1.8 | +3% | 80,000 |
| 2007/12/19 | 60.2 | 60.4 | 60 | 60 | -1.2 | -2% | 60,000 |
| 2007/12/18 | 61.4 | 61.8 | 61.2 | 61.2 | ±0 | ±0% | 30,000 |
| 2007/12/17 | 61.2 | 61.2 | 61.2 | 61.2 | +1 | +1.7% | 5,000 |
| 2007/12/14 | 61 | 61 | 60 | 60.2 | -0.2 | -0.3% | 75,000 |
| 2007/12/13 | 60.6 | 60.6 | 60.4 | 60.4 | ±0 | ±0% | 15,000 |
| 2007/12/12 | 61 | 61 | 60.4 | 60.4 | -1.6 | -2.6% | 25,000 |
| 2007/12/11 | 61 | 62 | 61 | 62 | +1.8 | +3% | 40,000 |
| 2007/12/10 | 59.8 | 60.2 | 59.8 | 60.2 | +0.4 | +0.7% | 75,000 |
| 2007/12/07 | 59.8 | 59.8 | 59.8 | 59.8 | +0.2 | +0.3% | 35,000 |
4201～
4250
件表示中 / 5520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 | 63,300円 | +8.2% | +27.0% | 1.90% | 13.84倍 | 3.10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 |
| ナガセ | 186,000円 | +6.5% | +5.9% | 5.38% | 19.00倍 | 1.83倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ストライク | 288,100円 | +23.0% | +24.1% | 3.54% | 9.82倍 | 3.00倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| フルキャストＨＤ | 157,600円 | +6.5% | +16.6% | 4.00% | 10.02倍 | 1.92倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アルプス技 | 266,200円 | +5.7% | +3.5% | 3.53% | 14.12倍 | 2.79倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
