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 |
4351～
4400
件表示中 / 5569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 | 53,500円 | +1.8% | -2.6% | 2.24% | 12.22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 | 250,400円 | +7.5% | +3.6% | 2.00% | 17.87倍 | 3.05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 |
| 三協フロン | 201,500円 | -1.1% | -2.1% | 4.22% | 8.45倍 | 0.92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 |
| アンビス | 47,700円 | +26.3% | -21.7% | 0.84% | 8.01倍 | 1.41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 |
| ＬＩＴＡＬＩＣＯ | 126,300円 | +9.9% | +15.3% | 0.87% | 17.95倍 | 3.60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
