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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/09 | 63.4 | 64 | 61.8 | 62 | -1.4 | -2.2% | 180,000 |
| 2008/05/08 | 63 | 63.4 | 63 | 63.4 | +0.4 | +0.6% | 10,000 |
| 2008/05/07 | 62 | 63 | 62 | 63 | - | - | 35,000 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 64 | 64 | 64 | 64 | -1 | -1.5% | 10,000 |
| 2008/04/30 | 65 | 65 | 65 | 65 | - | - | 5,000 |
| 2008/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/25 | 63.4 | 63.6 | 63.2 | 63.2 | -0.8 | -1.3% | 150,000 |
| 2008/04/24 | 64 | 64 | 63.2 | 64 | ±0 | ±0% | 15,000 |
| 2008/04/23 | 65 | 65 | 64 | 64 | -1 | -1.5% | 10,000 |
| 2008/04/22 | 65 | 65 | 65 | 65 | ±0 | ±0% | 25,000 |
| 2008/04/21 | 65 | 65 | 65 | 65 | - | - | 10,000 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 66.6 | 66.6 | 66.6 | 66.6 | ±0 | ±0% | 5,000 |
| 2008/04/16 | 66 | 66.6 | 66 | 66.6 | +0.8 | +1.2% | 30,000 |
| 2008/04/15 | 65.8 | 65.8 | 65.8 | 65.8 | +0.8 | +1.2% | 10,000 |
| 2008/04/14 | 64.2 | 65 | 64.2 | 65 | -0.8 | -1.2% | 20,000 |
| 2008/04/11 | 65.8 | 65.8 | 65.8 | 65.8 | -0.2 | -0.3% | 10,000 |
| 2008/04/10 | 66 | 66 | 66 | 66 | -0.6 | -0.9% | 5,000 |
| 2008/04/09 | 67.6 | 67.6 | 66.6 | 66.6 | -1 | -1.5% | 70,000 |
| 2008/04/08 | 67.6 | 67.6 | 67.6 | 67.6 | +0.2 | +0.3% | 10,000 |
| 2008/04/07 | 68 | 68 | 67.4 | 67.4 | -0.2 | -0.3% | 30,000 |
| 2008/04/04 | 68 | 68 | 67.6 | 67.6 | -0.4 | -0.6% | 70,000 |
| 2008/04/03 | 68 | 68 | 68 | 68 | ±0 | ±0% | 20,000 |
| 2008/04/02 | 68 | 68 | 68 | 68 | ±0 | ±0% | 40,000 |
| 2008/04/01 | 67.6 | 68 | 67.6 | 68 | -0.4 | -0.6% | 15,000 |
| 2008/03/31 | 67.4 | 68.4 | 67.4 | 68.4 | +1 | +1.5% | 15,000 |
| 2008/03/28 | 67.4 | 67.4 | 67.4 | 67.4 | - | - | 10,000 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 68.4 | 68.4 | 68.4 | 68.4 | +1 | +1.5% | 5,000 |
| 2008/03/25 | 67.2 | 67.6 | 67.2 | 67.4 | +0.2 | +0.3% | 50,000 |
| 2008/03/24 | 67.6 | 67.6 | 67.2 | 67.2 | +0.2 | +0.3% | 130,000 |
| 2008/03/21 | 67.4 | 67.6 | 66.8 | 67 | -0.2 | -0.3% | 240,000 |
| 2008/03/19 | 67.2 | 67.2 | 67.2 | 67.2 | +0.6 | +0.9% | 5,000 |
| 2008/03/18 | 67.6 | 68 | 66.6 | 66.6 | ±0 | ±0% | 35,000 |
| 2008/03/17 | 67.4 | 67.4 | 66.6 | 66.6 | -0.8 | -1.2% | 115,000 |
| 2008/03/14 | 67.6 | 67.6 | 67.2 | 67.4 | -0.2 | -0.3% | 390,000 |
| 2008/03/13 | 67.6 | 67.6 | 67 | 67.6 | +0.2 | +0.3% | 210,000 |
| 2008/03/12 | 67.4 | 67.4 | 67.2 | 67.4 | +0.8 | +1.2% | 150,000 |
| 2008/03/11 | 66.6 | 66.6 | 65.8 | 66.6 | -0.4 | -0.6% | 170,000 |
| 2008/03/10 | 67 | 67.2 | 67 | 67 | ±0 | ±0% | 95,000 |
| 2008/03/07 | 67 | 67.6 | 66.8 | 67 | ±0 | ±0% | 65,000 |
| 2008/03/06 | 67 | 67 | 67 | 67 | -1 | -1.5% | 10,000 |
| 2008/03/05 | 66 | 68 | 65.8 | 68 | +2.4 | +3.7% | 160,000 |
| 2008/03/04 | 65 | 65.6 | 65 | 65.6 | +2.2 | +3.5% | 185,000 |
| 2008/03/03 | 63 | 64 | 63 | 63.4 | +0.4 | +0.6% | 115,000 |
| 2008/02/29 | 62.6 | 63 | 62.6 | 63 | +1 | +1.6% | 15,000 |
| 2008/02/28 | 61.2 | 62 | 61.2 | 62 | +1.2 | +2% | 145,000 |
| 2008/02/27 | 60.8 | 60.8 | 60.8 | 60.8 | +0.8 | +1.3% | 15,000 |
4201～
4250
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
