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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 152 | 152.2 | 151.2 | 152 | +0.8 | +0.5% | 124,000 |
| 2010/12/14 | 151 | 152 | 149.7 | 151.2 | -0.8 | -0.5% | 254,000 |
| 2010/12/13 | 149 | 152.8 | 149 | 152 | +3.7 | +2.5% | 73,000 |
| 2010/12/10 | 150 | 150 | 148.2 | 148.3 | -2.1 | -1.4% | 54,000 |
| 2010/12/09 | 150 | 150.5 | 150 | 150.4 | +0.4 | +0.3% | 21,000 |
| 2010/12/08 | 150 | 151.2 | 148 | 150 | +0.1 | +0.1% | 61,000 |
| 2010/12/07 | 150.9 | 151 | 149.8 | 149.9 | -0.4 | -0.3% | 39,000 |
| 2010/12/06 | 150 | 151.9 | 150 | 150.3 | +1 | +0.7% | 90,000 |
| 2010/12/03 | 150 | 150 | 148.6 | 149.3 | -0.7 | -0.5% | 40,000 |
| 2010/12/02 | 151.9 | 152 | 147.6 | 150 | ±0 | ±0% | 62,000 |
| 2010/12/01 | 150 | 151.5 | 150 | 150 | ±0 | ±0% | 56,000 |
| 2010/11/30 | 150 | 150.5 | 149.8 | 150 | +3.6 | +2.5% | 84,000 |
| 2010/11/29 | 151.3 | 151.3 | 146.4 | 146.4 | -7 | -4.6% | 233,000 |
| 2010/11/26 | 157.7 | 157.7 | 152 | 153.4 | -4.3 | -2.7% | 243,000 |
| 2010/11/25 | 157.1 | 159 | 157.1 | 157.7 | +0.7 | +0.4% | 179,000 |
| 2010/11/24 | 157 | 157 | 154 | 157 | +3.5 | +2.3% | 21,000 |
| 2010/11/22 | 151.4 | 156 | 151.4 | 153.5 | -1.7 | -1.1% | 88,000 |
| 2010/11/19 | 158 | 158 | 155 | 155.2 | -1.8 | -1.1% | 48,000 |
| 2010/11/18 | 155.9 | 157 | 155 | 157 | +1.1 | +0.7% | 35,000 |
| 2010/11/17 | 155.5 | 156.5 | 154.1 | 155.9 | +0.4 | +0.3% | 38,000 |
| 2010/11/16 | 160 | 160 | 155.3 | 155.5 | -6.7 | -4.1% | 59,000 |
| 2010/11/15 | 164.1 | 164.1 | 162.2 | 162.2 | -1.8 | -1.1% | 15,000 |
| 2010/11/12 | 164.5 | 165.5 | 163.7 | 164 | -1.8 | -1.1% | 7,000 |
| 2010/11/11 | 167 | 167 | 165 | 165.8 | -2 | -1.2% | 16,000 |
| 2010/11/10 | 166.6 | 168.8 | 166.1 | 167.8 | +2.3 | +1.4% | 30,000 |
| 2010/11/09 | 165.5 | 166 | 163.3 | 165.5 | +2.2 | +1.3% | 29,000 |
| 2010/11/08 | 164.2 | 165 | 163 | 163.3 | -0.9 | -0.5% | 57,000 |
| 2010/11/05 | 163 | 164.5 | 160 | 164.2 | +2.7 | +1.7% | 45,000 |
| 2010/11/04 | 156.5 | 161.5 | 156.1 | 161.5 | +5 | +3.2% | 17,000 |
| 2010/11/02 | 160 | 160 | 156 | 156.5 | -4 | -2.5% | 14,000 |
| 2010/11/01 | 164.4 | 164.8 | 160.5 | 160.5 | -3.9 | -2.4% | 28,000 |
| 2010/10/29 | 160 | 165 | 160 | 164.4 | +0.9 | +0.6% | 28,000 |
| 2010/10/28 | 168 | 168 | 163 | 163.5 | -4.3 | -2.6% | 11,000 |
| 2010/10/27 | 168 | 169 | 165.6 | 167.8 | -0.2 | -0.1% | 154,000 |
| 2010/10/26 | 160 | 168 | 159.9 | 168 | +11.7 | +7.5% | 135,000 |
| 2010/10/25 | 152 | 157 | 152 | 156.3 | +4.3 | +2.8% | 244,000 |
| 2010/10/22 | 147.9 | 153 | 147.9 | 152 | +5 | +3.4% | 69,000 |
| 2010/10/21 | 152.1 | 153 | 147 | 147 | -6 | -3.9% | 92,000 |
| 2010/10/20 | 148.8 | 153 | 148 | 153 | +4.2 | +2.8% | 258,000 |
| 2010/10/19 | 149.5 | 149.5 | 146.5 | 148.8 | -0.7 | -0.5% | 10,000 |
| 2010/10/18 | 149 | 149.5 | 146 | 149.5 | -0.5 | -0.3% | 64,000 |
| 2010/10/15 | 150.2 | 152.8 | 150 | 150 | ±0 | ±0% | 102,000 |
| 2010/10/14 | 154.5 | 154.5 | 148.1 | 150 | -4.9 | -3.2% | 168,000 |
| 2010/10/13 | 155 | 155.5 | 154.6 | 154.9 | -0.6 | -0.4% | 88,000 |
| 2010/10/12 | 158 | 158 | 153.5 | 155.5 | -2.5 | -1.6% | 63,000 |
| 2010/10/08 | 158.1 | 161 | 157.1 | 158 | -3.8 | -2.3% | 157,000 |
| 2010/10/07 | 163 | 163 | 160 | 161.8 | +4.8 | +3.1% | 92,000 |
| 2010/10/06 | 159.5 | 161 | 155.5 | 157 | -3.4 | -2.1% | 108,000 |
| 2010/10/05 | 163.5 | 164.5 | 160.3 | 160.4 | -4.7 | -2.8% | 77,000 |
| 2010/10/04 | 169 | 169 | 165 | 165.1 | -2.1 | -1.3% | 18,000 |
3551～
3600
件表示中 / 5558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 | 54,300円 | +1.8% | -2.6% | 2.21% | 12.40倍 | 2.38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 |
| エラン | 80,300円 | +24.2% | +33.7% | 1.87% | 15.71倍 | 3.88倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 20,800円 | +63.9% | +10.9% | 1.44% | 24.30倍 | 1.72倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ぴ あ | 295,600円 | +3.6% | +34.6% | 0.34% | 19.68倍 | 6.26倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 早稲アカ | 242,400円 | +7.5% | +3.6% | 2.06% | 17.30倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム
