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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 88 | 96.5 | 88 | 96.5 | +10 | +11.6% | 1,605,000 |
| 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 |
3951～
4000
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 | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52倍 | 3.16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 | 49,000円 | +26.3% | -21.7% | 0.82% | 8.23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 | 200,900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 | 131,200円 | +9.9% | +15.3% | 0.84% | 18.65倍 | 3.74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
