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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 163 | 169 | 163 | 163 | -3 | -1.8% | 191,000 |
| 2009/10/13 | 161.8 | 166.7 | 161.8 | 166 | -1.8 | -1.1% | 100,000 |
| 2009/10/09 | 165 | 167.8 | 158 | 167.8 | +0.1 | +0.1% | 251,000 |
| 2009/10/08 | 168.5 | 168.5 | 163.5 | 167.7 | -1.2 | -0.7% | 30,000 |
| 2009/10/07 | 158 | 169 | 156.6 | 168.9 | +10.9 | +6.9% | 157,000 |
| 2009/10/06 | 159 | 159.2 | 155.3 | 158 | +0.9 | +0.6% | 267,000 |
| 2009/10/05 | 159.5 | 161 | 157.1 | 157.1 | -7.9 | -4.8% | 149,000 |
| 2009/10/02 | 162 | 167.3 | 155.3 | 165 | -0.8 | -0.5% | 303,000 |
| 2009/10/01 | 169.9 | 169.9 | 164.1 | 165.8 | -1.2 | -0.7% | 112,000 |
| 2009/09/30 | 170.2 | 170.2 | 164 | 167 | -2 | -1.2% | 150,000 |
| 2009/09/29 | 175 | 175 | 167.7 | 169 | -6.5 | -3.7% | 351,000 |
| 2009/09/28 | 170 | 179.9 | 169 | 175.5 | +4.5 | +2.6% | 485,000 |
| 2009/09/25 | 170 | 171.5 | 167.9 | 171 | +1 | +0.6% | 219,000 |
| 2009/09/24 | 174.8 | 174.9 | 168.6 | 170 | -2.4 | -1.4% | 180,000 |
| 2009/09/18 | 168.2 | 172.4 | 168.2 | 172.4 | +4.1 | +2.4% | 137,000 |
| 2009/09/17 | 177 | 177 | 168 | 168.3 | -5.7 | -3.3% | 135,000 |
| 2009/09/16 | 169.5 | 177 | 168.5 | 174 | +4.5 | +2.7% | 229,000 |
| 2009/09/15 | 169.7 | 169.7 | 167.5 | 169.5 | -0.2 | -0.1% | 278,000 |
| 2009/09/14 | 170.7 | 171.5 | 169 | 169.7 | -0.8 | -0.5% | 298,000 |
| 2009/09/11 | 170.7 | 172 | 168.5 | 170.5 | +0.1 | +0.1% | 175,000 |
| 2009/09/10 | 166.3 | 170.4 | 166 | 170.4 | +4.2 | +2.5% | 113,000 |
| 2009/09/09 | 165 | 167 | 160 | 166.2 | +4.2 | +2.6% | 377,000 |
| 2009/09/08 | 157 | 163.5 | 157 | 162 | +8 | +5.2% | 410,000 |
| 2009/09/07 | 168 | 170.3 | 153.5 | 154 | -14 | -8.3% | 691,000 |
| 2009/09/04 | 170.7 | 171.5 | 162 | 168 | +0.3 | +0.2% | 197,000 |
| 2009/09/03 | 167 | 172 | 165.4 | 167.7 | -2.3 | -1.4% | 116,000 |
| 2009/09/02 | 170 | 171 | 168 | 170 | -3 | -1.7% | 470,000 |
| 2009/09/01 | 177 | 177 | 171.7 | 173 | -4 | -2.3% | 210,000 |
| 2009/08/31 | 180 | 182 | 173 | 177 | -2.8 | -1.6% | 448,000 |
| 2009/08/28 | 169.2 | 179.8 | 169.2 | 179.8 | +9.8 | +5.8% | 548,000 |
| 2009/08/27 | 173.1 | 173.1 | 168 | 170 | -3 | -1.7% | 611,000 |
| 2009/08/26 | 174 | 180 | 171 | 173 | +1 | +0.6% | 1,383,000 |
| 2009/08/25 | 164.9 | 174.5 | 164.9 | 172 | +7.1 | +4.3% | 1,082,000 |
| 2009/08/24 | 169.7 | 169.7 | 161 | 164.9 | -1.9 | -1.1% | 231,000 |
| 2009/08/21 | 157 | 166.9 | 157 | 166.8 | +15.1 | +10% | 1,368,000 |
| 2009/08/20 | 155 | 155.1 | 151.5 | 151.7 | -3.3 | -2.1% | 181,000 |
| 2009/08/19 | 155.1 | 156.8 | 153.6 | 155 | +2 | +1.3% | 209,000 |
| 2009/08/18 | 150 | 153 | 149 | 153 | +1.5 | +1% | 119,000 |
| 2009/08/17 | 153.1 | 153.5 | 149.5 | 151.5 | -3.4 | -2.2% | 261,000 |
| 2009/08/14 | 156 | 158 | 154.3 | 154.9 | -1.1 | -0.7% | 513,000 |
| 2009/08/13 | 158 | 160.2 | 152.5 | 156 | +1 | +0.6% | 522,000 |
| 2009/08/12 | 145 | 155.8 | 144.8 | 155 | +12.1 | +8.5% | 680,000 |
| 2009/08/11 | 139.9 | 143.5 | 138 | 142.9 | +4.9 | +3.6% | 218,000 |
| 2009/08/10 | 138.2 | 139 | 138 | 138 | ±0 | ±0% | 55,000 |
| 2009/08/07 | 138 | 138.4 | 137 | 138 | -0.4 | -0.3% | 73,000 |
| 2009/08/06 | 137 | 139.5 | 137 | 138.4 | ±0 | ±0% | 71,000 |
| 2009/08/05 | 139.9 | 139.9 | 137 | 138.4 | -0.1 | -0.1% | 26,000 |
| 2009/08/04 | 141.3 | 142.5 | 135 | 138.5 | -4.6 | -3.2% | 136,000 |
| 2009/08/03 | 144.5 | 145 | 142 | 143.1 | -1.9 | -1.3% | 145,000 |
| 2009/07/31 | 148 | 148 | 135 | 145 | +1 | +0.7% | 469,000 |
3851～
3900
件表示中 / 5571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 | 53,300円 | +1.8% | -2.6% | 2.25% | 12.17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 | 254,400円 | +7.5% | +3.6% | 1.97% | 18.16倍 | 3.10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 |
| アンビス | 49,100円 | +26.3% | -21.7% | 0.81% | 8.25倍 | 1.44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 |
| 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 | 130,700円 | +9.9% | +15.3% | 0.84% | 18.58倍 | 3.73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
