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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 136 | 137 | 135.4 | 137 | +1.6 | +1.2% | 182,000 |
| 2010/05/26 | 135 | 135.5 | 134.3 | 135.4 | +1.1 | +0.8% | 86,000 |
| 2010/05/25 | 132.7 | 134.7 | 132.7 | 134.3 | +2.1 | +1.6% | 53,000 |
| 2010/05/24 | 132 | 134.5 | 131.7 | 132.2 | -2.7 | -2% | 29,000 |
| 2010/05/21 | 132.4 | 134.9 | 132 | 134.9 | -5.1 | -3.6% | 26,000 |
| 2010/05/20 | 139.5 | 140 | 136.2 | 140 | +1 | +0.7% | 47,000 |
| 2010/05/19 | 139 | 139 | 134.1 | 139 | -0.6 | -0.4% | 110,000 |
| 2010/05/18 | 139.5 | 140.5 | 139.5 | 139.6 | -0.2 | -0.1% | 17,000 |
| 2010/05/17 | 141 | 141 | 139.7 | 139.8 | +0.3 | +0.2% | 53,000 |
| 2010/05/14 | 138.6 | 139.5 | 138 | 139.5 | +1 | +0.7% | 16,000 |
| 2010/05/13 | 139.5 | 143.5 | 138.5 | 138.5 | -0.2 | -0.1% | 146,000 |
| 2010/05/12 | 140.2 | 140.2 | 138.1 | 138.7 | -3.3 | -2.3% | 73,000 |
| 2010/05/11 | 144.9 | 147.4 | 139 | 142 | -5.6 | -3.8% | 137,000 |
| 2010/05/10 | 141 | 147.8 | 141 | 147.6 | -2.4 | -1.6% | 153,000 |
| 2010/05/07 | 143.5 | 151 | 138.5 | 150 | +1.2 | +0.8% | 166,000 |
| 2010/05/06 | 153.4 | 153.4 | 148.5 | 148.8 | -4.7 | -3.1% | 92,000 |
| 2010/04/30 | 154.4 | 154.4 | 150.5 | 153.5 | +3 | +2% | 121,000 |
| 2010/04/28 | 150.5 | 154 | 150.5 | 150.5 | ±0 | ±0% | 305,000 |
| 2010/04/27 | 142.8 | 150.5 | 142.8 | 150.5 | +7.7 | +5.4% | 250,000 |
| 2010/04/26 | 139.5 | 142.8 | 138 | 142.8 | +4.8 | +3.5% | 152,000 |
| 2010/04/23 | 139.5 | 140.5 | 138 | 138 | ±0 | ±0% | 177,000 |
| 2010/04/22 | 135 | 140.5 | 135 | 138 | +8 | +6.2% | 556,000 |
| 2010/04/21 | 128.2 | 131 | 128 | 130 | +2.6 | +2% | 173,000 |
| 2010/04/20 | 126.8 | 129 | 126.8 | 127.4 | +0.8 | +0.6% | 64,000 |
| 2010/04/19 | 127.9 | 127.9 | 126.6 | 126.6 | -3.4 | -2.6% | 81,000 |
| 2010/04/16 | 127.9 | 130 | 126.4 | 130 | +2.2 | +1.7% | 106,000 |
| 2010/04/15 | 128.1 | 128.1 | 127.5 | 127.8 | -0.2 | -0.2% | 47,000 |
| 2010/04/14 | 128.6 | 130 | 127.3 | 128 | -2 | -1.5% | 57,000 |
| 2010/04/13 | 131.5 | 131.5 | 128 | 130 | ±0 | ±0% | 94,000 |
| 2010/04/12 | 129.3 | 131 | 128.4 | 130 | +3.7 | +2.9% | 107,000 |
| 2010/04/09 | 127.6 | 127.9 | 125 | 126.3 | -1.2 | -0.9% | 55,000 |
| 2010/04/08 | 128.6 | 129 | 127.5 | 127.5 | -2.1 | -1.6% | 46,000 |
| 2010/04/07 | 131.7 | 131.7 | 129 | 129.6 | -0.4 | -0.3% | 41,000 |
| 2010/04/06 | 130.8 | 132 | 129.6 | 130 | -3.6 | -2.7% | 90,000 |
| 2010/04/05 | 136.8 | 136.8 | 133.6 | 133.6 | -3.2 | -2.3% | 50,000 |
| 2010/04/02 | 135 | 137 | 135 | 136.8 | +1.8 | +1.3% | 299,000 |
| 2010/04/01 | 128 | 135 | 128 | 135 | +1.9 | +1.4% | 184,000 |
| 2010/03/31 | 133 | 133.1 | 131.4 | 133.1 | +0.1 | +0.1% | 138,000 |
| 2010/03/30 | 133.2 | 133.2 | 132.7 | 133 | +0.4 | +0.3% | 289,000 |
| 2010/03/29 | 133 | 133 | 131.6 | 132.6 | +0.4 | +0.3% | 91,000 |
| 2010/03/26 | 133.4 | 133.4 | 131.8 | 132.2 | -0.8 | -0.6% | 56,000 |
| 2010/03/25 | 131.5 | 133 | 130 | 133 | +1.5 | +1.1% | 354,000 |
| 2010/03/24 | 130.3 | 132 | 129.9 | 131.5 | -0.4 | -0.3% | 86,000 |
| 2010/03/23 | 132 | 132.1 | 130 | 131.9 | +2.5 | +1.9% | 94,000 |
| 2010/03/19 | 126.4 | 129.4 | 126.4 | 129.4 | +5.4 | +4.4% | 53,000 |
| 2010/03/18 | 123.2 | 124.2 | 123.2 | 124 | +1 | +0.8% | 84,000 |
| 2010/03/17 | 125.5 | 125.5 | 121.7 | 123 | -3 | -2.4% | 224,000 |
| 2010/03/16 | 126 | 126.7 | 125.5 | 126 | -1.7 | -1.3% | 93,000 |
| 2010/03/15 | 129 | 129 | 125.5 | 127.7 | -1.8 | -1.4% | 166,000 |
| 2010/03/12 | 129.5 | 130.5 | 129.5 | 129.5 | +0.4 | +0.3% | 68,000 |
3651～
3700
件表示中 / 5520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 | 63,300円 | +8.2% | +27.0% | 1.90% | 13.84倍 | 3.10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 |
| ナガセ | 185,400円 | +6.5% | +5.9% | 5.39% | 18.94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」 |
| ストライク | 291,500円 | +23.0% | +24.1% | 3.50% | 9.94倍 | 3.04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 |
| フルキャストＨＤ | 159,000円 | +6.5% | +16.6% | 3.96% | 10.11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 |
| アルプス技 | 266,000円 | +5.7% | +3.5% | 3.53% | 14.11倍 | 2.79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 |
市場注目の銘柄
チャート関連のコラム
