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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 61.6 | 62 | 61.2 | 62 | -0.6 | -1% | 90,000 |
| 2007/04/26 | 62.6 | 64 | 62.6 | 62.6 | -0.8 | -1.3% | 75,000 |
| 2007/04/25 | 64 | 64.6 | 63.4 | 63.4 | -0.6 | -0.9% | 110,000 |
| 2007/04/24 | 62 | 64.4 | 62 | 64 | ±0 | ±0% | 175,000 |
| 2007/04/23 | 62.8 | 64 | 62.8 | 64 | -1.8 | -2.7% | 200,000 |
| 2007/04/20 | 66 | 67 | 65.2 | 65.8 | -0.6 | -0.9% | 95,000 |
| 2007/04/19 | 66.6 | 66.8 | 65.2 | 66.4 | -0.6 | -0.9% | 130,000 |
| 2007/04/18 | 68.2 | 68.2 | 67 | 67 | -3.4 | -4.8% | 85,000 |
| 2007/04/17 | 67.4 | 70.4 | 67.4 | 70.4 | ±0 | ±0% | 600,000 |
| 2007/04/16 | 70 | 74 | 69 | 70.4 | +2.4 | +3.5% | 230,000 |
| 2007/04/13 | 67 | 68 | 66 | 68 | +1 | +1.5% | 135,000 |
| 2007/04/12 | 66.4 | 67 | 66 | 67 | +0.4 | +0.6% | 90,000 |
| 2007/04/11 | 66.2 | 67 | 65.8 | 66.6 | ±0 | ±0% | 50,000 |
| 2007/04/10 | 66.4 | 68 | 66.4 | 66.6 | -1.4 | -2.1% | 165,000 |
| 2007/04/09 | 68 | 68 | 68 | 68 | +1.2 | +1.8% | 60,000 |
| 2007/04/06 | 69 | 70 | 66.8 | 66.8 | -4 | -5.6% | 425,000 |
| 2007/04/05 | 71.2 | 71.6 | 69.2 | 70.8 | -0.4 | -0.6% | 295,000 |
| 2007/04/04 | 71.6 | 73 | 68.4 | 71.2 | -2.2 | -3% | 290,000 |
| 2007/04/03 | 74.2 | 74.2 | 72.6 | 73.4 | -1.8 | -2.4% | 470,000 |
| 2007/04/02 | 76.2 | 82 | 73 | 75.2 | ±0 | ±0% | 1,730,000 |
| 2007/03/30 | 68.2 | 75.2 | 68 | 75.2 | +10 | +15.3% | 1,590,000 |
| 2007/03/29 | 56.4 | 65.2 | 55.6 | 65.2 | +8 | +14% | 430,000 |
| 2007/03/28 | 56.8 | 58.2 | 56.8 | 57.2 | +0.4 | +0.7% | 80,000 |
| 2007/03/27 | 60.2 | 60.2 | 56.8 | 56.8 | -3.2 | -5.3% | 100,000 |
| 2007/03/26 | 58.6 | 61 | 58.6 | 60 | +1.6 | +2.7% | 220,000 |
| 2007/03/23 | 57.8 | 59.8 | 57.6 | 58.4 | +2.2 | +3.9% | 260,000 |
| 2007/03/22 | 55.8 | 57.6 | 55.8 | 56.2 | -0.4 | -0.7% | 55,000 |
| 2007/03/20 | 56.2 | 56.8 | 56 | 56.6 | +0.4 | +0.7% | 55,000 |
| 2007/03/19 | 57 | 57 | 56 | 56.2 | +0.4 | +0.7% | 30,000 |
| 2007/03/16 | 56.8 | 56.8 | 55.8 | 55.8 | -0.2 | -0.4% | 65,000 |
| 2007/03/15 | 54.8 | 56 | 54.8 | 56 | +2 | +3.7% | 85,000 |
| 2007/03/14 | 54 | 54 | 54 | 54 | ±0 | ±0% | 15,000 |
| 2007/03/13 | 55 | 55 | 54 | 54 | -1.8 | -3.2% | 75,000 |
| 2007/03/12 | 57 | 57 | 55 | 55.8 | -0.6 | -1.1% | 90,000 |
| 2007/03/09 | 56.2 | 56.4 | 56.2 | 56.4 | +0.4 | +0.7% | 35,000 |
| 2007/03/08 | 56 | 56 | 56 | 56 | - | - | 30,000 |
| 2007/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/06 | 53.2 | 55 | 53.2 | 55 | +0.2 | +0.4% | 70,000 |
| 2007/03/05 | 55.8 | 55.8 | 54.8 | 54.8 | -1.8 | -3.2% | 55,000 |
| 2007/03/02 | 55 | 56.6 | 54.8 | 56.6 | +0.2 | +0.4% | 70,000 |
| 2007/03/01 | 56.2 | 56.4 | 55.2 | 56.4 | +0.4 | +0.7% | 115,000 |
| 2007/02/28 | 56 | 56.2 | 54.4 | 56 | -2 | -3.4% | 90,000 |
| 2007/02/27 | 58 | 59 | 58 | 58 | ±0 | ±0% | 105,000 |
| 2007/02/26 | 56 | 58 | 56 | 58 | +2 | +3.6% | 125,000 |
| 2007/02/23 | 56.4 | 56.6 | 56 | 56 | +0.6 | +1.1% | 80,000 |
| 2007/02/22 | 56.4 | 57.2 | 55.4 | 55.4 | -1 | -1.8% | 130,000 |
| 2007/02/21 | 57.4 | 57.6 | 56 | 56.4 | -1 | -1.7% | 80,000 |
| 2007/02/20 | 55.6 | 57.4 | 55.6 | 57.4 | +2.4 | +4.4% | 55,000 |
| 2007/02/19 | 57.2 | 57.4 | 55 | 55 | -2.4 | -4.2% | 80,000 |
| 2007/02/16 | 57 | 58 | 54.6 | 57.4 | +0.4 | +0.7% | 150,000 |
4401～
4450
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 | 64,100円 | +8.2% | +27.0% | 1.87% | 14.02倍 | 3.15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 | 286,600円 | +23.0% | +24.1% | 3.56% | 9.78倍 | 2.98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 | 52,800円 | +10.0% | +13.7% | 2.95% | 14.49倍 | 4.98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 | 184,900円 | +6.5% | +5.9% | 5.41% | 18.89倍 | 1.82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 | 159,300円 | +6.5% | +16.6% | 3.95% | 10.13倍 | 1.94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
