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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 58 | 59.4 | 58 | 59.4 | +2.6 | +4.6% | 115,000 |
| 2007/09/20 | 55 | 56.8 | 55 | 56.8 | +2.2 | +4% | 110,000 |
| 2007/09/19 | 54 | 54.8 | 53.4 | 54.6 | -1 | -1.8% | 335,000 |
| 2007/09/18 | 57 | 57 | 53.6 | 55.6 | -1.4 | -2.5% | 115,000 |
| 2007/09/14 | 57 | 57 | 56 | 57 | ±0 | ±0% | 130,000 |
| 2007/09/13 | 55.6 | 57.2 | 55.6 | 57 | -2.6 | -4.4% | 215,000 |
| 2007/09/12 | 61.4 | 61.4 | 59 | 59.6 | -1.4 | -2.3% | 240,000 |
| 2007/09/11 | 63 | 63 | 61 | 61 | -4 | -6.2% | 225,000 |
| 2007/09/10 | 64 | 65.6 | 64 | 65 | -1 | -1.5% | 160,000 |
| 2007/09/07 | 68 | 68 | 66 | 66 | -2 | -2.9% | 110,000 |
| 2007/09/06 | 68 | 68.4 | 66.4 | 68 | ±0 | ±0% | 110,000 |
| 2007/09/05 | 68.4 | 68.4 | 68 | 68 | ±0 | ±0% | 155,000 |
| 2007/09/04 | 70 | 71 | 68 | 68 | -3.2 | -4.5% | 220,000 |
| 2007/09/03 | 72 | 72 | 68 | 71.2 | -0.8 | -1.1% | 85,000 |
| 2007/08/31 | 71.2 | 72.6 | 71.2 | 72 | +0.2 | +0.3% | 50,000 |
| 2007/08/30 | 71.8 | 72 | 69.4 | 71.8 | +1 | +1.4% | 125,000 |
| 2007/08/29 | 69.2 | 71 | 68.2 | 70.8 | +1 | +1.4% | 185,000 |
| 2007/08/28 | 69 | 69.8 | 68 | 69.8 | +1.2 | +1.7% | 260,000 |
| 2007/08/27 | 67.6 | 68.6 | 67.6 | 68.6 | +2.2 | +3.3% | 50,000 |
| 2007/08/24 | 66.4 | 66.4 | 66.4 | 66.4 | +0.4 | +0.6% | 15,000 |
| 2007/08/23 | 68 | 68.6 | 65 | 66 | +1.2 | +1.9% | 125,000 |
| 2007/08/22 | 64.2 | 64.8 | 64 | 64.8 | +1 | +1.6% | 285,000 |
| 2007/08/21 | 63.4 | 65.2 | 63.2 | 63.8 | +1 | +1.6% | 430,000 |
| 2007/08/20 | 62.8 | 64 | 62 | 62.8 | +2 | +3.3% | 530,000 |
| 2007/08/17 | 68 | 68 | 60.2 | 60.8 | -7.2 | -10.6% | 300,000 |
| 2007/08/16 | 70.6 | 70.6 | 67.2 | 68 | -4 | -5.6% | 80,000 |
| 2007/08/15 | 70.2 | 72 | 70.2 | 72 | +1 | +1.4% | 35,000 |
| 2007/08/14 | 73 | 73 | 70.6 | 71 | -2 | -2.7% | 90,000 |
| 2007/08/13 | 76 | 76 | 73 | 73 | -3 | -3.9% | 90,000 |
| 2007/08/10 | 74.6 | 76 | 72 | 76 | ±0 | ±0% | 210,000 |
| 2007/08/09 | 76 | 76 | 76 | 76 | ±0 | ±0% | 220,000 |
| 2007/08/08 | 76 | 76 | 76 | 76 | -1 | -1.3% | 55,000 |
| 2007/08/07 | 77 | 77 | 76 | 77 | ±0 | ±0% | 80,000 |
| 2007/08/06 | 77 | 77 | 76 | 77 | +1 | +1.3% | 70,000 |
| 2007/08/03 | 76.2 | 76.8 | 76 | 76 | -1.2 | -1.6% | 230,000 |
| 2007/08/02 | 76.8 | 77.2 | 76.8 | 77.2 | ±0 | ±0% | 95,000 |
| 2007/08/01 | 78.2 | 78.2 | 77 | 77.2 | -0.8 | -1% | 245,000 |
| 2007/07/31 | 78.4 | 78.4 | 77 | 78 | +2 | +2.6% | 105,000 |
| 2007/07/30 | 76 | 77.4 | 75 | 76 | -1 | -1.3% | 150,000 |
| 2007/07/27 | 78 | 78 | 74.6 | 77 | -2 | -2.5% | 150,000 |
| 2007/07/26 | 79.2 | 79.2 | 78.4 | 79 | ±0 | ±0% | 155,000 |
| 2007/07/25 | 78.8 | 79.2 | 78 | 79 | +1 | +1.3% | 300,000 |
| 2007/07/24 | 79 | 79.4 | 78 | 78 | -0.4 | -0.5% | 255,000 |
| 2007/07/23 | 78.6 | 79.6 | 78.2 | 78.4 | ±0 | ±0% | 165,000 |
| 2007/07/20 | 80 | 80 | 78 | 78.4 | -0.6 | -0.8% | 325,000 |
| 2007/07/19 | 79 | 79.8 | 78.6 | 79 | +1 | +1.3% | 275,000 |
| 2007/07/18 | 78 | 79 | 76.8 | 78 | +0.2 | +0.3% | 390,000 |
| 2007/07/17 | 76.6 | 78 | 76.4 | 77.8 | +2.2 | +2.9% | 245,000 |
| 2007/07/13 | 74.4 | 76.4 | 74.4 | 75.6 | +1.4 | +1.9% | 375,000 |
| 2007/07/12 | 74.4 | 76.4 | 73.4 | 74.2 | +0.4 | +0.5% | 395,000 |
4301～
4350
件表示中 / 5519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 | 63,000円 | +8.2% | +27.0% | 1.90% | 13.78倍 | 3.09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 |
| ストライク | 289,000円 | +23.0% | +24.1% | 3.53% | 9.86倍 | 3.01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 |
| ＬＩＮＫ＆Ｍ | 53,300円 | +10.0% | +13.7% | 2.93% | 14.63倍 | 5.03倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ナガセ | 185,700円 | +6.5% | +5.9% | 5.39% | 18.97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」 |
| フルキャストＨＤ | 158,000円 | +6.5% | +16.6% | 3.99% | 10.05倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
