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 |
4501～
4550
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
