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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 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 |
4201～
4250
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
