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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 67.6 | 68 | 67.6 | 68 | +1 | +1.5% | 165,000 |
| 2005/09/12 | 69.2 | 69.2 | 66.2 | 67 | -2.2 | -3.2% | 270,000 |
| 2005/09/09 | 69.8 | 69.8 | 69.2 | 69.2 | -0.4 | -0.6% | 85,000 |
| 2005/09/08 | 70.2 | 71 | 69.6 | 69.6 | -0.2 | -0.3% | 185,000 |
| 2005/09/07 | 71.2 | 71.2 | 69.8 | 69.8 | -0.8 | -1.1% | 145,000 |
| 2005/09/06 | 71 | 71.2 | 70.6 | 70.6 | -0.4 | -0.6% | 175,000 |
| 2005/09/05 | 71.4 | 71.6 | 71 | 71 | -0.2 | -0.3% | 90,000 |
| 2005/09/02 | 71.2 | 71.6 | 70.8 | 71.2 | -1 | -1.4% | 175,000 |
| 2005/09/01 | 71 | 72.2 | 71 | 72.2 | +1.2 | +1.7% | 185,000 |
| 2005/08/31 | 71.2 | 72 | 70.6 | 71 | +0.2 | +0.3% | 185,000 |
| 2005/08/30 | 72 | 72.4 | 70.8 | 70.8 | -0.8 | -1.1% | 135,000 |
| 2005/08/29 | 70.6 | 73 | 70.6 | 71.6 | +1 | +1.4% | 135,000 |
| 2005/08/26 | 71.2 | 71.2 | 70.4 | 70.6 | -1.4 | -1.9% | 130,000 |
| 2005/08/25 | 73.4 | 73.4 | 71.6 | 72 | -0.4 | -0.6% | 170,000 |
| 2005/08/24 | 72.2 | 74.4 | 70.2 | 72.4 | -0.4 | -0.5% | 340,000 |
| 2005/08/23 | 70 | 73.8 | 68.6 | 72.8 | +3 | +4.3% | 750,000 |
| 2005/08/22 | 69.4 | 70 | 68.6 | 69.8 | ±0 | ±0% | 320,000 |
| 2005/08/19 | 71.6 | 72.4 | 69 | 69.8 | -1.4 | -2% | 620,000 |
| 2005/08/18 | 66.4 | 75.2 | 66.4 | 71.2 | +5 | +7.6% | 2,695,000 |
| 2005/08/17 | 66 | 67.8 | 65.4 | 66.2 | +0.4 | +0.6% | 460,000 |
| 2005/08/16 | 66 | 66 | 63 | 65.8 | -1.4 | -2.1% | 260,000 |
| 2005/08/15 | 69.8 | 70 | 67 | 67.2 | -2.8 | -4% | 200,000 |
| 2005/08/12 | 71.8 | 71.8 | 68.8 | 70 | -1.8 | -2.5% | 320,000 |
| 2005/08/11 | 71 | 71.8 | 70.8 | 71.8 | +1 | +1.4% | 275,000 |
| 2005/08/10 | 72 | 72 | 70.8 | 70.8 | -0.6 | -0.8% | 300,000 |
| 2005/08/09 | 72.6 | 73 | 71 | 71.4 | -0.6 | -0.8% | 380,000 |
| 2005/08/08 | 69 | 72 | 68.8 | 72 | -5.6 | -7.2% | 670,000 |
| 2005/08/05 | 75.2 | 77.6 | 72.2 | 77.6 | +1.8 | +2.4% | 280,000 |
| 2005/08/04 | 78 | 78 | 71.6 | 75.8 | -3.4 | -4.3% | 690,000 |
| 2005/08/03 | 81.4 | 81.4 | 79 | 79.2 | -2.2 | -2.7% | 365,000 |
| 2005/08/02 | 81.8 | 81.8 | 80.2 | 81.4 | ±0 | ±0% | 270,000 |
| 2005/08/01 | 82 | 82 | 81.2 | 81.4 | -0.6 | -0.7% | 90,000 |
| 2005/07/29 | 81 | 82 | 80.8 | 82 | +0.8 | +1% | 165,000 |
| 2005/07/28 | 81.6 | 82.2 | 81.2 | 81.2 | -0.4 | -0.5% | 185,000 |
| 2005/07/27 | 81.8 | 82.6 | 81.2 | 81.6 | ±0 | ±0% | 210,000 |
| 2005/07/26 | 82 | 83 | 81.4 | 81.6 | -0.4 | -0.5% | 245,000 |
| 2005/07/25 | 84 | 84 | 82 | 82 | -2 | -2.4% | 295,000 |
| 2005/07/22 | 85.2 | 85.2 | 83.2 | 84 | -1.4 | -1.6% | 430,000 |
| 2005/07/21 | 85 | 86 | 85 | 85.4 | +1.4 | +1.7% | 300,000 |
| 2005/07/20 | 87 | 87 | 84 | 84 | -4 | -4.5% | 710,000 |
| 2005/07/19 | 90 | 90 | 87.2 | 88 | -2 | -2.2% | 830,000 |
| 2005/07/15 | 86.8 | 91.6 | 86.2 | 90 | +3.8 | +4.4% | 2,645,000 |
| 2005/07/14 | 85 | 86.2 | 84.4 | 86.2 | +2 | +2.4% | 415,000 |
| 2005/07/13 | 85.2 | 85.2 | 84.2 | 84.2 | -0.6 | -0.7% | 135,000 |
| 2005/07/12 | 86.2 | 86.2 | 84 | 84.8 | -0.4 | -0.5% | 120,000 |
| 2005/07/11 | 85 | 87.4 | 85 | 85.2 | +1.4 | +1.7% | 205,000 |
| 2005/07/08 | 84 | 84.6 | 83.2 | 83.8 | -0.2 | -0.2% | 285,000 |
| 2005/07/07 | 87.4 | 87.4 | 84 | 84 | -3.4 | -3.9% | 230,000 |
| 2005/07/06 | 88 | 88 | 87.4 | 87.4 | -0.4 | -0.5% | 110,000 |
| 2005/07/05 | 88 | 88 | 87 | 87.8 | -1.2 | -1.3% | 65,000 |
4701～
4750
件表示中 / 5420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 | 65,300円 | +1.8% | +5.6% | 1.45% | 17.95倍 | 3.20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 |
| ファンタジー | 307,000円 | +6.0% | -6.4% | 0.33% | 37.95倍 | 6.86倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 弁護士コム | 266,500円 | +30.2% | +29.3% | 0.00% | 60.20倍 | 12.89倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| アルプス技 | 264,500円 | +7.1% | +4.9% | 3.33% | 15.02倍 | 2.97倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| プロトコーポ | 137,100円 | +1.4% | -0.6% | 3.65% | 9.92倍 | 1.17倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム
