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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 144.5 | 145 | 142 | 143.1 | -1.9 | -1.3% | 145,000 |
| 2009/07/31 | 148 | 148 | 135 | 145 | +1 | +0.7% | 469,000 |
| 2009/07/30 | 143 | 144 | 139.5 | 144 | +2.5 | +1.8% | 58,000 |
| 2009/07/29 | 144.5 | 144.7 | 140 | 141.5 | -2.4 | -1.7% | 116,000 |
| 2009/07/28 | 144.2 | 146.1 | 140 | 143.9 | -0.1 | -0.1% | 295,000 |
| 2009/07/27 | 135 | 144.8 | 135 | 144 | +11.7 | +8.8% | 338,000 |
| 2009/07/24 | 135 | 135 | 129.9 | 132.3 | -0.7 | -0.5% | 189,000 |
| 2009/07/23 | 140 | 140.7 | 127 | 133 | -7 | -5% | 360,000 |
| 2009/07/22 | 140.8 | 142.3 | 137 | 140 | -3.7 | -2.6% | 254,000 |
| 2009/07/21 | 145.1 | 152 | 140.6 | 143.7 | -0.3 | -0.2% | 570,000 |
| 2009/07/17 | 128 | 147.5 | 126 | 144 | +16 | +12.5% | 740,000 |
| 2009/07/16 | 115.1 | 129 | 115.1 | 128 | +15.4 | +13.7% | 703,000 |
| 2009/07/15 | 112.8 | 113 | 112.2 | 112.6 | +0.4 | +0.4% | 81,000 |
| 2009/07/14 | 111.1 | 113.7 | 111.1 | 112.2 | +1.2 | +1.1% | 75,000 |
| 2009/07/13 | 113 | 114 | 110 | 111 | -4 | -3.5% | 325,000 |
| 2009/07/10 | 113.5 | 116 | 113.5 | 115 | -0.5 | -0.4% | 188,000 |
| 2009/07/09 | 115 | 117.1 | 114 | 115.5 | +0.5 | +0.4% | 490,000 |
| 2009/07/08 | 110 | 115 | 109.5 | 115 | +5 | +4.5% | 239,000 |
| 2009/07/07 | 110 | 110 | 109 | 110 | ±0 | ±0% | 40,000 |
| 2009/07/06 | 107.1 | 112 | 107 | 110 | ±0 | ±0% | 266,000 |
| 2009/07/03 | 108 | 110.5 | 108 | 110 | -1.5 | -1.3% | 196,000 |
| 2009/07/02 | 111.5 | 111.9 | 111.5 | 111.5 | ±0 | ±0% | 88,000 |
| 2009/07/01 | 110 | 111.8 | 110 | 111.5 | +3.5 | +3.2% | 221,000 |
| 2009/06/30 | 115 | 115 | 105.8 | 108 | -4 | -3.6% | 381,000 |
| 2009/06/29 | 105 | 112 | 105 | 112 | +8.5 | +8.2% | 427,000 |
| 2009/06/26 | 104.2 | 105 | 102.1 | 103.5 | -0.5 | -0.5% | 83,000 |
| 2009/06/25 | 106.3 | 106.4 | 102 | 104 | -2.3 | -2.2% | 282,000 |
| 2009/06/24 | 106.5 | 108.2 | 102.3 | 106.3 | -2.2 | -2% | 188,000 |
| 2009/06/23 | 104 | 109.5 | 103.2 | 108.5 | +4.1 | +3.9% | 460,000 |
| 2009/06/22 | 100.1 | 105 | 99 | 104.4 | +4.4 | +4.4% | 352,000 |
| 2009/06/19 | 98.4 | 104 | 97.5 | 100 | +2.3 | +2.4% | 282,000 |
| 2009/06/18 | 95.5 | 100 | 93.5 | 97.7 | +2.2 | +2.3% | 180,000 |
| 2009/06/17 | 93.9 | 95.5 | 93.5 | 95.5 | -0.4 | -0.4% | 71,000 |
| 2009/06/16 | 96.9 | 98 | 92 | 95.9 | -3 | -3% | 126,000 |
| 2009/06/15 | 95.6 | 99.9 | 95.6 | 98.9 | +3.4 | +3.6% | 513,000 |
| 2009/06/12 | 90.5 | 96 | 90.5 | 95.5 | +5.3 | +5.9% | 255,000 |
| 2009/06/11 | 90.5 | 90.6 | 89.5 | 90.2 | +0.2 | +0.2% | 215,000 |
| 2009/06/10 | 88.3 | 90 | 87.5 | 90 | +0.2 | +0.2% | 78,000 |
| 2009/06/09 | 88 | 92 | 88 | 89.8 | -0.2 | -0.2% | 42,000 |
| 2009/06/08 | 91 | 92.7 | 89.3 | 90 | +1 | +1.1% | 55,000 |
| 2009/06/05 | 90.6 | 90.7 | 86 | 89 | ±0 | ±0% | 176,000 |
| 2009/06/04 | 90 | 90 | 88 | 89 | -2 | -2.2% | 180,000 |
| 2009/06/03 | 90 | 91 | 89 | 91 | ±0 | ±0% | 262,000 |
| 2009/06/02 | 95 | 95 | 90 | 91 | -5 | -5.2% | 231,000 |
| 2009/06/01 | 97.8 | 100.2 | 95.5 | 96 | -1 | -1% | 355,000 |
| 2009/05/29 | 98.6 | 99.1 | 96 | 97 | -1.5 | -1.5% | 494,000 |
| 2009/05/28 | 93.5 | 98.5 | 93.4 | 98.5 | +5.2 | +5.6% | 799,000 |
| 2009/05/27 | 91.1 | 95 | 91.1 | 93.3 | +3.3 | +3.7% | 348,000 |
| 2009/05/26 | 90 | 91 | 89 | 90 | +1 | +1.1% | 83,000 |
| 2009/05/25 | 89.8 | 90.7 | 87.8 | 89 | +1.2 | +1.4% | 161,000 |
3901～
3950
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
