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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/03/11 | 130 | 130 | 128 | 129.1 | -0.9 | -0.7% | 145,000 |
| 2010/03/10 | 130.3 | 130.7 | 129.7 | 130 | -0.3 | -0.2% | 55,000 |
| 2010/03/09 | 130.5 | 131 | 130.2 | 130.3 | -1.4 | -1.1% | 50,000 |
| 2010/03/08 | 132 | 132.5 | 130.6 | 131.7 | +0.5 | +0.4% | 78,000 |
| 2010/03/05 | 131.5 | 131.5 | 131.1 | 131.2 | +0.3 | +0.2% | 23,000 |
| 2010/03/04 | 132 | 132.2 | 130.6 | 130.9 | -0.6 | -0.5% | 82,000 |
| 2010/03/03 | 131 | 132 | 131 | 131.5 | +0.5 | +0.4% | 33,000 |
| 2010/03/02 | 130.5 | 131.5 | 130.3 | 131 | ±0 | ±0% | 68,000 |
| 2010/03/01 | 134.3 | 134.3 | 130 | 131 | -1 | -0.8% | 87,000 |
| 2010/02/26 | 130.6 | 132 | 130.1 | 132 | +1.4 | +1.1% | 215,000 |
| 2010/02/25 | 132.3 | 132.9 | 130.1 | 130.6 | -0.8 | -0.6% | 176,000 |
| 2010/02/24 | 132.9 | 132.9 | 130.6 | 131.4 | -1.9 | -1.4% | 52,000 |
| 2010/02/23 | 132.6 | 133.3 | 131 | 133.3 | +0.5 | +0.4% | 82,000 |
| 2010/02/22 | 130.7 | 132.8 | 130.7 | 132.8 | +2.1 | +1.6% | 137,000 |
| 2010/02/19 | 131 | 133.5 | 130.7 | 130.7 | -0.8 | -0.6% | 48,000 |
| 2010/02/18 | 133 | 133.5 | 130.5 | 131.5 | +0.2 | +0.2% | 87,000 |
| 2010/02/17 | 135.1 | 135.1 | 131.3 | 131.3 | -2.7 | -2% | 79,000 |
| 2010/02/16 | 136 | 136 | 133.2 | 134 | -2.2 | -1.6% | 40,000 |
| 2010/02/15 | 132.7 | 136.6 | 132.7 | 136.2 | +5.5 | +4.2% | 183,000 |
| 2010/02/12 | 136 | 136 | 130.7 | 130.7 | -6.9 | -5% | 220,000 |
| 2010/02/10 | 136.5 | 137.6 | 135.1 | 137.6 | +1.9 | +1.4% | 31,000 |
| 2010/02/09 | 132 | 136.5 | 130.5 | 135.7 | +3.7 | +2.8% | 61,000 |
| 2010/02/08 | 135 | 135 | 131 | 132 | -0.2 | -0.2% | 41,000 |
| 2010/02/05 | 131 | 134 | 130.1 | 132.2 | -0.8 | -0.6% | 55,000 |
| 2010/02/04 | 136.2 | 136.2 | 131.7 | 133 | -2 | -1.5% | 52,000 |
| 2010/02/03 | 139.8 | 139.8 | 130 | 135 | -4.5 | -3.2% | 142,000 |
| 2010/02/02 | 137.4 | 139.5 | 136.8 | 139.5 | +4.9 | +3.6% | 61,000 |
| 2010/02/01 | 138.7 | 138.7 | 133.9 | 134.6 | -4 | -2.9% | 91,000 |
| 2010/01/29 | 134.5 | 139 | 130 | 138.6 | +6.1 | +4.6% | 131,000 |
| 2010/01/28 | 131.8 | 135.1 | 129 | 132.5 | +4.2 | +3.3% | 207,000 |
| 2010/01/27 | 130.2 | 130.5 | 128.1 | 128.3 | -1.7 | -1.3% | 107,000 |
| 2010/01/26 | 132.5 | 132.5 | 128.1 | 130 | +3.5 | +2.8% | 187,000 |
| 2010/01/25 | 130.5 | 132 | 126.1 | 126.5 | -4 | -3.1% | 421,000 |
| 2010/01/22 | 134.5 | 134.5 | 130 | 130.5 | -5 | -3.7% | 287,000 |
| 2010/01/21 | 135 | 138.4 | 132.1 | 135.5 | +1 | +0.7% | 139,000 |
| 2010/01/20 | 137.3 | 137.7 | 132 | 134.5 | -4 | -2.9% | 103,000 |
| 2010/01/19 | 137.5 | 139.5 | 136.5 | 138.5 | +2.9 | +2.1% | 51,000 |
| 2010/01/18 | 137.1 | 137.1 | 135.3 | 135.6 | -1.9 | -1.4% | 20,000 |
| 2010/01/15 | 137 | 137.8 | 134 | 137.5 | +1.9 | +1.4% | 192,000 |
| 2010/01/14 | 135.2 | 136.9 | 135.2 | 135.6 | +0.5 | +0.4% | 35,000 |
| 2010/01/13 | 139.1 | 139.1 | 135.1 | 135.1 | -4.4 | -3.2% | 294,000 |
| 2010/01/12 | 145 | 145 | 139.5 | 139.5 | -4.6 | -3.2% | 75,000 |
| 2010/01/08 | 145.1 | 148.9 | 144.1 | 144.1 | -5.3 | -3.5% | 38,000 |
| 2010/01/07 | 152 | 152 | 141.4 | 149.4 | -2.9 | -1.9% | 222,000 |
| 2010/01/06 | 147.5 | 152.4 | 147.5 | 152.3 | +4.9 | +3.3% | 189,000 |
| 2010/01/05 | 143 | 147.4 | 143 | 147.4 | +6.4 | +4.5% | 327,000 |
| 2010/01/04 | 143.8 | 143.8 | 138 | 141 | -2.8 | -1.9% | 110,000 |
3751～
3800
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
