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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 72 | 74.8 | 72 | 73.8 | +2 | +2.8% | 495,000 |
| 2007/07/10 | 72.4 | 72.6 | 71.4 | 71.8 | -0.8 | -1.1% | 140,000 |
| 2007/07/09 | 71.6 | 72.8 | 70 | 72.6 | +2 | +2.8% | 130,000 |
| 2007/07/06 | 70.6 | 70.6 | 69.4 | 70.6 | -0.4 | -0.6% | 215,000 |
| 2007/07/05 | 71.4 | 72 | 71 | 71 | -0.4 | -0.6% | 95,000 |
| 2007/07/04 | 72 | 72 | 71.4 | 71.4 | -0.6 | -0.8% | 105,000 |
| 2007/07/03 | 73 | 73 | 72 | 72 | -1.2 | -1.6% | 70,000 |
| 2007/07/02 | 71.2 | 73.2 | 70.2 | 73.2 | +1.8 | +2.5% | 160,000 |
| 2007/06/29 | 70.4 | 71.8 | 70.4 | 71.4 | +1.4 | +2% | 30,000 |
| 2007/06/28 | 70.2 | 70.2 | 70 | 70 | -1 | -1.4% | 20,000 |
| 2007/06/27 | 72.4 | 73 | 71 | 71 | -2.4 | -3.3% | 330,000 |
| 2007/06/26 | 74 | 74 | 72.8 | 73.4 | +0.4 | +0.5% | 345,000 |
| 2007/06/25 | 70.8 | 74.8 | 70.8 | 73 | +2.4 | +3.4% | 600,000 |
| 2007/06/22 | 70.2 | 70.8 | 69.6 | 70.6 | -0.4 | -0.6% | 85,000 |
| 2007/06/21 | 70.6 | 71.2 | 69 | 71 | +0.2 | +0.3% | 290,000 |
| 2007/06/20 | 70 | 71 | 69.2 | 70.8 | +1.2 | +1.7% | 350,000 |
| 2007/06/19 | 68.4 | 69.6 | 68.2 | 69.6 | +1.6 | +2.4% | 190,000 |
| 2007/06/18 | 67.8 | 68 | 66.4 | 68 | +0.8 | +1.2% | 270,000 |
| 2007/06/15 | 68 | 68 | 66 | 67.2 | -0.8 | -1.2% | 165,000 |
| 2007/06/14 | 68 | 68.2 | 67.4 | 68 | +0.8 | +1.2% | 110,000 |
| 2007/06/13 | 68 | 68 | 66 | 67.2 | -1.4 | -2% | 255,000 |
| 2007/06/12 | 68.6 | 69.6 | 66.8 | 68.6 | ±0 | ±0% | 170,000 |
| 2007/06/11 | 71 | 71 | 68.6 | 68.6 | -0.8 | -1.2% | 300,000 |
| 2007/06/08 | 67.2 | 69.4 | 66.8 | 69.4 | +1.6 | +2.4% | 180,000 |
| 2007/06/07 | 68.4 | 68.4 | 67.2 | 67.8 | -0.8 | -1.2% | 270,000 |
| 2007/06/06 | 70.4 | 70.4 | 68.2 | 68.6 | -1.8 | -2.6% | 190,000 |
| 2007/06/05 | 70.8 | 70.8 | 69.6 | 70.4 | -1 | -1.4% | 210,000 |
| 2007/06/04 | 70 | 73.2 | 69.8 | 71.4 | +2.4 | +3.5% | 490,000 |
| 2007/06/01 | 70.8 | 71.2 | 69 | 69 | -2.8 | -3.9% | 505,000 |
| 2007/05/31 | 74.6 | 75 | 71.4 | 71.8 | +6.2 | +9.5% | 2,010,000 |
| 2007/05/30 | 66 | 66.8 | 65.4 | 65.6 | +0.4 | +0.6% | 310,000 |
| 2007/05/29 | 62.2 | 67 | 62.2 | 65.2 | +3.6 | +5.8% | 425,000 |
| 2007/05/28 | 61.4 | 62.6 | 61 | 61.6 | +0.6 | +1% | 250,000 |
| 2007/05/25 | 60 | 63 | 60 | 61 | +1 | +1.7% | 145,000 |
| 2007/05/24 | 62.6 | 62.6 | 59 | 60 | -4.6 | -7.1% | 820,000 |
| 2007/05/23 | 68 | 68 | 63.2 | 64.6 | -1.4 | -2.1% | 220,000 |
| 2007/05/22 | 62.8 | 66 | 61.8 | 66 | +2.2 | +3.4% | 140,000 |
| 2007/05/21 | 58.4 | 65 | 58.4 | 63.8 | +5.4 | +9.2% | 815,000 |
| 2007/05/18 | 60 | 61 | 57.6 | 58.4 | -1.6 | -2.7% | 905,000 |
| 2007/05/17 | 61.2 | 61.4 | 60 | 60 | -2 | -3.2% | 135,000 |
| 2007/05/16 | 61.8 | 62.4 | 61.8 | 62 | ±0 | ±0% | 95,000 |
| 2007/05/15 | 65.6 | 65.6 | 57.2 | 62 | -3.8 | -5.8% | 415,000 |
| 2007/05/14 | 68.6 | 68.6 | 65.8 | 65.8 | -0.8 | -1.2% | 50,000 |
| 2007/05/11 | 65 | 66.6 | 64.6 | 66.6 | -1.4 | -2.1% | 60,000 |
| 2007/05/10 | 68 | 68.6 | 67.8 | 68 | +3 | +4.6% | 550,000 |
| 2007/05/09 | 64 | 66 | 64 | 65 | +0.2 | +0.3% | 55,000 |
| 2007/05/08 | 64 | 65.6 | 62.6 | 64.8 | +1.8 | +2.9% | 205,000 |
| 2007/05/07 | 61.6 | 63.6 | 61.6 | 63 | +1.4 | +2.3% | 90,000 |
| 2007/05/02 | 61.6 | 62 | 61.2 | 61.6 | ±0 | ±0% | 35,000 |
| 2007/05/01 | 61.2 | 61.6 | 61 | 61.6 | -0.4 | -0.6% | 40,000 |
4401～
4450
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 | 53,400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 | 249,500円 | +7.5% | +3.6% | 2.00% | 17.81倍 | 3.04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 | 47,500円 | +26.3% | -21.7% | 0.84% | 7.98倍 | 1.40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 | 126,500円 | +9.9% | +15.3% | 0.87% | 17.98倍 | 3.61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
