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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 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 |
| 2007/12/06 | 60 | 60 | 59.6 | 59.6 | -0.4 | -0.7% | 10,000 |
| 2007/12/05 | 60 | 60 | 59.4 | 60 | +1.2 | +2% | 30,000 |
| 2007/12/04 | 58.8 | 58.8 | 58.8 | 58.8 | -0.6 | -1% | 20,000 |
| 2007/12/03 | 60 | 60 | 59.4 | 59.4 | -0.2 | -0.3% | 10,000 |
| 2007/11/30 | 59.4 | 59.6 | 59.4 | 59.6 | - | - | 15,000 |
| 2007/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/28 | 59.8 | 59.8 | 59 | 59 | -0.8 | -1.3% | 10,000 |
| 2007/11/27 | 59.6 | 59.8 | 59 | 59.8 | -0.8 | -1.3% | 70,000 |
| 2007/11/26 | 60.6 | 60.8 | 60.6 | 60.6 | - | - | 95,000 |
| 2007/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/20 | 61.2 | 62 | 60.6 | 60.6 | -0.4 | -0.7% | 60,000 |
| 2007/11/19 | 61 | 61 | 61 | 61 | ±0 | ±0% | 10,000 |
| 2007/11/16 | 61.8 | 63 | 61 | 61 | - | - | 85,000 |
| 2007/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/13 | 61 | 61 | 61 | 61 | ±0 | ±0% | 20,000 |
| 2007/11/12 | 64.4 | 64.4 | 61 | 61 | -0.2 | -0.3% | 25,000 |
| 2007/11/09 | 61 | 61.2 | 61 | 61.2 | +0.2 | +0.3% | 20,000 |
4301～
4350
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
