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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 61 | 61.2 | 61 | 61 | -1 | -1.6% | 20,000 |
| 2007/11/07 | 64 | 64 | 62 | 62 | -1.6 | -2.5% | 110,000 |
| 2007/11/06 | 63.6 | 63.6 | 63.6 | 63.6 | ±0 | ±0% | 10,000 |
| 2007/11/05 | 64 | 64 | 63.6 | 63.6 | -0.4 | -0.6% | 30,000 |
| 2007/11/02 | 64 | 64 | 64 | 64 | ±0 | ±0% | 60,000 |
| 2007/11/01 | 65 | 65 | 64 | 64 | -1 | -1.5% | 125,000 |
| 2007/10/31 | 65.6 | 65.6 | 65 | 65 | ±0 | ±0% | 20,000 |
| 2007/10/30 | 67 | 67 | 65 | 65 | -2 | -3% | 65,000 |
| 2007/10/29 | 67 | 67 | 67 | 67 | ±0 | ±0% | 10,000 |
| 2007/10/26 | 67 | 67 | 67 | 67 | ±0 | ±0% | 20,000 |
| 2007/10/25 | 67.6 | 67.8 | 67 | 67 | ±0 | ±0% | 165,000 |
| 2007/10/24 | 69 | 69 | 67 | 67 | ±0 | ±0% | 45,000 |
| 2007/10/23 | 67 | 70 | 67 | 67 | +3.6 | +5.7% | 125,000 |
| 2007/10/22 | 66 | 66 | 63.4 | 63.4 | +0.4 | +0.6% | 50,000 |
| 2007/10/19 | 64 | 64 | 63 | 63 | -0.6 | -0.9% | 35,000 |
| 2007/10/18 | 63.6 | 63.6 | 63.6 | 63.6 | -1 | -1.5% | 30,000 |
| 2007/10/17 | 64.8 | 64.8 | 64.4 | 64.6 | -0.6 | -0.9% | 95,000 |
| 2007/10/16 | 65.6 | 65.6 | 65.2 | 65.2 | -0.4 | -0.6% | 30,000 |
| 2007/10/15 | 65.6 | 65.6 | 65.2 | 65.6 | +0.4 | +0.6% | 145,000 |
| 2007/10/12 | 65.4 | 65.4 | 65 | 65.2 | ±0 | ±0% | 100,000 |
| 2007/10/11 | 65.2 | 66 | 65.2 | 65.2 | +1 | +1.6% | 50,000 |
| 2007/10/10 | 63.6 | 64.2 | 63.2 | 64.2 | +0.6 | +0.9% | 235,000 |
| 2007/10/09 | 63.6 | 63.6 | 63.6 | 63.6 | - | - | 5,000 |
| 2007/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/04 | 64 | 64 | 63.6 | 64 | +0.4 | +0.6% | 100,000 |
| 2007/10/03 | 63.6 | 63.6 | 63.6 | 63.6 | +1 | +1.6% | 10,000 |
| 2007/10/02 | 63 | 63 | 61.6 | 62.6 | +0.8 | +1.3% | 60,000 |
| 2007/10/01 | 63.2 | 63.2 | 61 | 61.8 | -1.4 | -2.2% | 60,000 |
| 2007/09/28 | 63.8 | 64 | 63 | 63.2 | +0.2 | +0.3% | 230,000 |
| 2007/09/27 | 62 | 63 | 62 | 63 | +2 | +3.3% | 70,000 |
| 2007/09/26 | 60.8 | 61 | 60.8 | 61 | +1.4 | +2.3% | 40,000 |
| 2007/09/25 | 59.6 | 60 | 59.4 | 59.6 | +0.2 | +0.3% | 125,000 |
| 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 |
4351～
4400
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
