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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 57.8 | 57.8 | 57 | 57 | ±0 | ±0% | 15,000 |
| 2007/02/14 | 57 | 57 | 55.4 | 57 | +2 | +3.6% | 20,000 |
| 2007/02/13 | 56.8 | 56.8 | 54.8 | 55 | -1 | -1.8% | 15,000 |
| 2007/02/09 | 54 | 56 | 52.4 | 56 | +2.8 | +5.3% | 95,000 |
| 2007/02/08 | 52.2 | 53.2 | 52.2 | 53.2 | +0.4 | +0.8% | 50,000 |
| 2007/02/07 | 52.2 | 52.8 | 51.6 | 52.8 | -1 | -1.9% | 85,000 |
| 2007/02/06 | 52.4 | 53.8 | 51.6 | 53.8 | +1.8 | +3.5% | 35,000 |
| 2007/02/05 | 52.2 | 52.2 | 52 | 52 | -0.2 | -0.4% | 35,000 |
| 2007/02/02 | 52.4 | 52.4 | 52.2 | 52.2 | ±0 | ±0% | 65,000 |
| 2007/02/01 | 52.2 | 52.6 | 52 | 52.2 | +0.2 | +0.4% | 100,000 |
| 2007/01/31 | 52 | 52 | 52 | 52 | ±0 | ±0% | 5,000 |
| 2007/01/30 | 53 | 53 | 52 | 52 | -1 | -1.9% | 390,000 |
| 2007/01/29 | 51.6 | 53 | 51 | 53 | +1.4 | +2.7% | 205,000 |
| 2007/01/26 | 50.8 | 51.6 | 50.8 | 51.6 | -0.6 | -1.1% | 25,000 |
| 2007/01/25 | 52.6 | 52.6 | 52.2 | 52.2 | -0.2 | -0.4% | 175,000 |
| 2007/01/24 | 52.2 | 52.4 | 52.2 | 52.4 | +0.2 | +0.4% | 15,000 |
| 2007/01/23 | 53 | 53 | 52.2 | 52.2 | -1 | -1.9% | 45,000 |
| 2007/01/22 | 54 | 54 | 52.4 | 53.2 | -0.8 | -1.5% | 260,000 |
| 2007/01/19 | 51.6 | 54.2 | 51 | 54 | +2 | +3.8% | 705,000 |
| 2007/01/18 | 51.4 | 52.2 | 51.4 | 52 | ±0 | ±0% | 35,000 |
| 2007/01/17 | 52 | 52.4 | 52 | 52 | ±0 | ±0% | 45,000 |
| 2007/01/16 | 52 | 52.8 | 51 | 52 | ±0 | ±0% | 40,000 |
| 2007/01/15 | 51.6 | 52 | 51.6 | 52 | +0.4 | +0.8% | 150,000 |
| 2007/01/12 | 51.2 | 51.6 | 51 | 51.6 | ±0 | ±0% | 40,000 |
| 2007/01/11 | 52.6 | 52.6 | 51.6 | 51.6 | ±0 | ±0% | 95,000 |
| 2007/01/10 | 51.2 | 52.6 | 51.2 | 51.6 | +0.4 | +0.8% | 85,000 |
| 2007/01/09 | 51.4 | 51.4 | 50.8 | 51.2 | -1.8 | -3.4% | 35,000 |
| 2007/01/05 | 52.8 | 53.2 | 52.8 | 53 | -1 | -1.9% | 35,000 |
| 2007/01/04 | 54 | 54 | 54 | 54 | ±0 | ±0% | 10,000 |
| 2006/12/29 | 53 | 54 | 52.4 | 54 | +1.6 | +3.1% | 70,000 |
| 2006/12/28 | 52 | 52.8 | 52 | 52.4 | +0.8 | +1.6% | 60,000 |
| 2006/12/27 | 50 | 51.6 | 50 | 51.6 | +2.4 | +4.9% | 25,000 |
| 2006/12/26 | 49.4 | 49.6 | 49 | 49.2 | +0.2 | +0.4% | 75,000 |
| 2006/12/25 | 49 | 49 | 49 | 49 | +0.6 | +1.2% | 30,000 |
| 2006/12/22 | 50 | 50.4 | 48.2 | 48.4 | -1.6 | -3.2% | 125,000 |
| 2006/12/21 | 50.4 | 50.4 | 50 | 50 | -0.4 | -0.8% | 15,000 |
| 2006/12/20 | 49.2 | 50.8 | 49.2 | 50.4 | -0.4 | -0.8% | 35,000 |
| 2006/12/19 | 51.4 | 51.4 | 50.8 | 50.8 | ±0 | ±0% | 45,000 |
| 2006/12/18 | 51.2 | 51.6 | 50.8 | 50.8 | +0.4 | +0.8% | 55,000 |
| 2006/12/15 | 50 | 50.4 | 50 | 50.4 | -0.8 | -1.6% | 45,000 |
| 2006/12/14 | 50.4 | 51.6 | 49.2 | 51.2 | +0.2 | +0.4% | 240,000 |
| 2006/12/13 | 52.6 | 52.6 | 50 | 51 | -3 | -5.6% | 215,000 |
| 2006/12/12 | 54.6 | 54.8 | 52.2 | 54 | +0.2 | +0.4% | 145,000 |
| 2006/12/11 | 52.4 | 54.4 | 52.4 | 53.8 | -0.2 | -0.4% | 85,000 |
| 2006/12/08 | 53.2 | 54 | 52 | 54 | +0.4 | +0.7% | 545,000 |
| 2006/12/07 | 52.8 | 53.6 | 52 | 53.6 | +1.6 | +3.1% | 215,000 |
| 2006/12/06 | 50.8 | 52 | 50.4 | 52 | +2 | +4% | 965,000 |
| 2006/12/05 | 50 | 50 | 50 | 50 | ±0 | ±0% | 55,000 |
| 2006/12/04 | 50 | 50.8 | 50 | 50 | ±0 | ±0% | 490,000 |
| 2006/12/01 | 51 | 51 | 50 | 50 | -1.2 | -2.3% | 70,000 |
4451～
4500
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 | 63,900円 | +8.2% | +27.0% | 1.88% | 13.98倍 | 3.14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 | 286,900円 | +23.0% | +24.1% | 3.56% | 9.79倍 | 2.99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 | 185,000円 | +6.5% | +5.9% | 5.41% | 18.90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 | 159,200円 | +6.5% | +16.6% | 3.96% | 10.12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
