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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 152 | 157 | 152 | 156.3 | +4.3 | +2.8% | 244,000 |
| 2010/10/22 | 147.9 | 153 | 147.9 | 152 | +5 | +3.4% | 69,000 |
| 2010/10/21 | 152.1 | 153 | 147 | 147 | -6 | -3.9% | 92,000 |
| 2010/10/20 | 148.8 | 153 | 148 | 153 | +4.2 | +2.8% | 258,000 |
| 2010/10/19 | 149.5 | 149.5 | 146.5 | 148.8 | -0.7 | -0.5% | 10,000 |
| 2010/10/18 | 149 | 149.5 | 146 | 149.5 | -0.5 | -0.3% | 64,000 |
| 2010/10/15 | 150.2 | 152.8 | 150 | 150 | ±0 | ±0% | 102,000 |
| 2010/10/14 | 154.5 | 154.5 | 148.1 | 150 | -4.9 | -3.2% | 168,000 |
| 2010/10/13 | 155 | 155.5 | 154.6 | 154.9 | -0.6 | -0.4% | 88,000 |
| 2010/10/12 | 158 | 158 | 153.5 | 155.5 | -2.5 | -1.6% | 63,000 |
| 2010/10/08 | 158.1 | 161 | 157.1 | 158 | -3.8 | -2.3% | 157,000 |
| 2010/10/07 | 163 | 163 | 160 | 161.8 | +4.8 | +3.1% | 92,000 |
| 2010/10/06 | 159.5 | 161 | 155.5 | 157 | -3.4 | -2.1% | 108,000 |
| 2010/10/05 | 163.5 | 164.5 | 160.3 | 160.4 | -4.7 | -2.8% | 77,000 |
| 2010/10/04 | 169 | 169 | 165 | 165.1 | -2.1 | -1.3% | 18,000 |
| 2010/10/01 | 167 | 171 | 167 | 167.2 | -2.2 | -1.3% | 37,000 |
| 2010/09/30 | 167 | 169.4 | 166.1 | 169.4 | +2.4 | +1.4% | 36,000 |
| 2010/09/29 | 161 | 167 | 161 | 167 | +4.1 | +2.5% | 78,000 |
| 2010/09/28 | 161 | 162.9 | 160.5 | 162.9 | -2.1 | -1.3% | 91,000 |
| 2010/09/27 | 161 | 165 | 161 | 165 | +4 | +2.5% | 122,000 |
| 2010/09/24 | 159.5 | 163 | 159.5 | 161 | +1.5 | +0.9% | 302,000 |
| 2010/09/22 | 170 | 170 | 159.5 | 159.5 | -11 | -6.5% | 105,000 |
| 2010/09/21 | 174.5 | 174.5 | 170 | 170.5 | -4.5 | -2.6% | 97,000 |
| 2010/09/17 | 176 | 176.6 | 174.9 | 175 | -1 | -0.6% | 225,000 |
| 2010/09/16 | 177.5 | 177.5 | 175 | 176 | -1 | -0.6% | 151,000 |
| 2010/09/15 | 177 | 177.5 | 176.2 | 177 | ±0 | ±0% | 253,000 |
| 2010/09/14 | 172.5 | 177 | 172 | 177 | +4.6 | +2.7% | 398,000 |
| 2010/09/13 | 170.1 | 172.4 | 170 | 172.4 | +1.9 | +1.1% | 167,000 |
| 2010/09/10 | 170 | 172 | 170 | 170.5 | +0.5 | +0.3% | 108,000 |
| 2010/09/09 | 171 | 172 | 169.5 | 170 | -1 | -0.6% | 80,000 |
| 2010/09/08 | 171 | 171 | 170 | 171 | ±0 | ±0% | 66,000 |
| 2010/09/07 | 172 | 172 | 170.5 | 171 | -1 | -0.6% | 75,000 |
| 2010/09/06 | 170 | 172 | 169.6 | 172 | ±0 | ±0% | 115,000 |
| 2010/09/03 | 172.4 | 173 | 170 | 172 | -0.5 | -0.3% | 98,000 |
| 2010/09/02 | 171.7 | 173.5 | 171 | 172.5 | +2 | +1.2% | 128,000 |
| 2010/09/01 | 172.5 | 173.1 | 167.5 | 170.5 | -2 | -1.2% | 222,000 |
| 2010/08/31 | 170.6 | 174.5 | 170.2 | 172.5 | +3.1 | +1.8% | 349,000 |
| 2010/08/30 | 167.5 | 171.5 | 167.5 | 169.4 | +3.2 | +1.9% | 471,000 |
| 2010/08/27 | 162.1 | 168 | 162 | 166.2 | +4.2 | +2.6% | 445,000 |
| 2010/08/26 | 158.5 | 163.8 | 158.5 | 162 | +4.5 | +2.9% | 184,000 |
| 2010/08/25 | 155.2 | 157.5 | 155 | 157.5 | +2.5 | +1.6% | 101,000 |
| 2010/08/24 | 158 | 158 | 154.1 | 155 | -3.5 | -2.2% | 29,000 |
| 2010/08/23 | 157 | 158.9 | 152 | 158.5 | +4 | +2.6% | 72,000 |
| 2010/08/20 | 158.8 | 158.8 | 150 | 154.5 | -4.5 | -2.8% | 109,000 |
| 2010/08/19 | 154.3 | 159 | 154.3 | 159 | +4 | +2.6% | 63,000 |
| 2010/08/18 | 150 | 155 | 150 | 155 | +6 | +4% | 31,000 |
| 2010/08/17 | 148 | 149.1 | 147.2 | 149 | +2 | +1.4% | 81,000 |
| 2010/08/16 | 147 | 148 | 147 | 147 | ±0 | ±0% | 31,000 |
| 2010/08/13 | 146 | 147.5 | 146 | 147 | +1 | +0.7% | 36,000 |
| 2010/08/12 | 150 | 150 | 143 | 146 | -6 | -3.9% | 215,000 |
3601～
3650
件表示中 / 5573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 | 53,100円 | +1.8% | -2.6% | 2.26% | 12.13倍 | 2.33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 | 254,200円 | +7.5% | +3.6% | 1.97% | 18.15倍 | 3.09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 | 201,000円 | -1.1% | -2.1% | 4.23% | 8.43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 |
| ＬＩＴＡＬＩＣＯ | 128,800円 | +9.9% | +15.3% | 0.85% | 18.31倍 | 3.67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 |
| バリューＨＲ | 167,600円 | +15.8% | +19.2% | 1.55% | 49.90倍 | 6.72倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
