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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 84.8 | 88 | 84.8 | 86.5 | +2.5 | +3% | 271,000 |
| 2009/05/18 | 82.9 | 85.1 | 82.7 | 84 | +1.9 | +2.3% | 157,000 |
| 2009/05/15 | 80 | 83 | 80 | 82.1 | +1.3 | +1.6% | 125,000 |
| 2009/05/14 | 80.5 | 82 | 79.5 | 80.8 | +0.3 | +0.4% | 142,000 |
| 2009/05/13 | 79.3 | 84.5 | 79.2 | 80.5 | -1.8 | -2.2% | 256,000 |
| 2009/05/12 | 73.3 | 82.3 | 73.3 | 82.3 | +10 | +13.8% | 1,667,000 |
| 2009/05/11 | 70.3 | 72.3 | 69.9 | 72.3 | +3 | +4.3% | 269,000 |
| 2009/05/08 | 65 | 69.8 | 65 | 69.3 | +5.3 | +8.3% | 139,000 |
| 2009/05/07 | 65.8 | 67 | 63.5 | 64 | +0.5 | +0.8% | 309,000 |
| 2009/05/01 | 65 | 65.9 | 62 | 63.5 | -0.5 | -0.8% | 232,000 |
| 2009/04/30 | 66.1 | 66.1 | 63.8 | 64 | -1.4 | -2.1% | 153,000 |
| 2009/04/28 | 65.6 | 67 | 64.8 | 65.4 | -0.2 | -0.3% | 210,000 |
| 2009/04/27 | 65.1 | 67.5 | 65.1 | 65.6 | +0.6 | +0.9% | 39,000 |
| 2009/04/24 | 67.9 | 68 | 64.6 | 65 | -3 | -4.4% | 86,000 |
| 2009/04/23 | 70 | 70.7 | 68 | 68 | -0.5 | -0.7% | 50,000 |
| 2009/04/22 | 67.5 | 70.5 | 67.5 | 68.5 | +1.5 | +2.2% | 59,000 |
| 2009/04/21 | 67.9 | 68.8 | 65.5 | 67 | -1 | -1.5% | 110,000 |
| 2009/04/20 | 66.6 | 70 | 66 | 68 | +3.5 | +5.4% | 84,000 |
| 2009/04/17 | 65.4 | 66 | 63.3 | 64.5 | -0.5 | -0.8% | 78,000 |
| 2009/04/16 | 63.3 | 65 | 63.3 | 65 | +2.7 | +4.3% | 23,000 |
| 2009/04/15 | 63 | 63 | 62.3 | 62.3 | -0.7 | -1.1% | 10,000 |
| 2009/04/14 | 63.2 | 63.2 | 62 | 63 | -0.2 | -0.3% | 84,000 |
| 2009/04/13 | 61 | 63.2 | 60 | 63.2 | +3.1 | +5.2% | 267,000 |
| 2009/04/10 | 60 | 60.5 | 60 | 60.1 | +0.4 | +0.7% | 175,000 |
| 2009/04/09 | 59.6 | 60 | 59.3 | 59.7 | +0.2 | +0.3% | 57,000 |
| 2009/04/08 | 60 | 60.3 | 59.5 | 59.5 | -0.5 | -0.8% | 35,000 |
| 2009/04/07 | 60.5 | 60.5 | 60 | 60 | -0.5 | -0.8% | 75,000 |
| 2009/04/06 | 60.5 | 61.5 | 60 | 60.5 | -0.5 | -0.8% | 40,000 |
| 2009/04/03 | 61 | 61.1 | 60.6 | 61 | -0.3 | -0.5% | 112,000 |
| 2009/04/02 | 62 | 62 | 60.5 | 61.3 | -0.7 | -1.1% | 36,000 |
| 2009/04/01 | 62 | 62.5 | 62 | 62 | ±0 | ±0% | 19,000 |
| 2009/03/31 | 62.1 | 62.5 | 62 | 62 | ±0 | ±0% | 65,000 |
| 2009/03/30 | 62.5 | 62.6 | 61.5 | 62 | -0.5 | -0.8% | 58,000 |
| 2009/03/27 | 64 | 64.5 | 62.5 | 62.5 | -1.5 | -2.3% | 73,000 |
| 2009/03/26 | 64.3 | 64.5 | 64 | 64 | ±0 | ±0% | 94,000 |
| 2009/03/25 | 62.5 | 64 | 62.5 | 64 | +1.5 | +2.4% | 84,000 |
| 2009/03/24 | 61 | 62.5 | 61 | 62.5 | +1.5 | +2.5% | 46,000 |
| 2009/03/23 | 59.9 | 61.5 | 59.9 | 61 | +0.5 | +0.8% | 18,000 |
| 2009/03/19 | 61 | 61 | 59.6 | 60.5 | +0.9 | +1.5% | 35,000 |
| 2009/03/18 | 61 | 61 | 59.4 | 59.6 | -1.4 | -2.3% | 27,000 |
| 2009/03/17 | 61.5 | 62 | 60 | 61 | +1 | +1.7% | 52,000 |
| 2009/03/16 | 59.4 | 61 | 59.4 | 60 | +0.7 | +1.2% | 25,000 |
| 2009/03/13 | 57 | 59.3 | 57 | 59.3 | +2.3 | +4% | 27,000 |
| 2009/03/12 | 56.8 | 57 | 56.8 | 57 | +0.1 | +0.2% | 39,000 |
| 2009/03/11 | 56 | 57.5 | 56 | 56.9 | +0.9 | +1.6% | 81,000 |
| 2009/03/10 | 56.5 | 56.5 | 54 | 56 | -0.5 | -0.9% | 202,000 |
| 2009/03/09 | 60.2 | 60.2 | 53.8 | 56.5 | -3.3 | -5.5% | 189,000 |
| 2009/03/06 | 61.5 | 61.5 | 59.6 | 59.8 | -1.8 | -2.9% | 82,000 |
| 2009/03/05 | 62.6 | 62.9 | 61.6 | 61.6 | -1 | -1.6% | 58,000 |
| 2009/03/04 | 62 | 62.9 | 62 | 62.6 | +0.6 | +1% | 38,000 |
3901～
3950
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 | 186,000円 | +6.5% | +5.9% | 5.38% | 19.00倍 | 1.83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 | 288,100円 | +23.0% | +24.1% | 3.54% | 9.82倍 | 3.00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 | 157,600円 | +6.5% | +16.6% | 4.00% | 10.02倍 | 1.92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 | 266,200円 | +5.7% | +3.5% | 3.53% | 14.12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
