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 |
4251～
4300
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
