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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 167 | 171 | 167 | 167.2 | -2.2 | -1.3% | 37,000 |
| 2010/09/30 | 167 | 169.4 | 166.1 | 169.4 | +2.4 | +1.4% | 36,000 |
| 2010/09/29 | 161 | 167 | 161 | 167 | +4.1 | +2.5% | 78,000 |
| 2010/09/28 | 161 | 162.9 | 160.5 | 162.9 | -2.1 | -1.3% | 91,000 |
| 2010/09/27 | 161 | 165 | 161 | 165 | +4 | +2.5% | 122,000 |
| 2010/09/24 | 159.5 | 163 | 159.5 | 161 | +1.5 | +0.9% | 302,000 |
| 2010/09/22 | 170 | 170 | 159.5 | 159.5 | -11 | -6.5% | 105,000 |
| 2010/09/21 | 174.5 | 174.5 | 170 | 170.5 | -4.5 | -2.6% | 97,000 |
| 2010/09/17 | 176 | 176.6 | 174.9 | 175 | -1 | -0.6% | 225,000 |
| 2010/09/16 | 177.5 | 177.5 | 175 | 176 | -1 | -0.6% | 151,000 |
| 2010/09/15 | 177 | 177.5 | 176.2 | 177 | ±0 | ±0% | 253,000 |
| 2010/09/14 | 172.5 | 177 | 172 | 177 | +4.6 | +2.7% | 398,000 |
| 2010/09/13 | 170.1 | 172.4 | 170 | 172.4 | +1.9 | +1.1% | 167,000 |
| 2010/09/10 | 170 | 172 | 170 | 170.5 | +0.5 | +0.3% | 108,000 |
| 2010/09/09 | 171 | 172 | 169.5 | 170 | -1 | -0.6% | 80,000 |
| 2010/09/08 | 171 | 171 | 170 | 171 | ±0 | ±0% | 66,000 |
| 2010/09/07 | 172 | 172 | 170.5 | 171 | -1 | -0.6% | 75,000 |
| 2010/09/06 | 170 | 172 | 169.6 | 172 | ±0 | ±0% | 115,000 |
| 2010/09/03 | 172.4 | 173 | 170 | 172 | -0.5 | -0.3% | 98,000 |
| 2010/09/02 | 171.7 | 173.5 | 171 | 172.5 | +2 | +1.2% | 128,000 |
| 2010/09/01 | 172.5 | 173.1 | 167.5 | 170.5 | -2 | -1.2% | 222,000 |
| 2010/08/31 | 170.6 | 174.5 | 170.2 | 172.5 | +3.1 | +1.8% | 349,000 |
| 2010/08/30 | 167.5 | 171.5 | 167.5 | 169.4 | +3.2 | +1.9% | 471,000 |
| 2010/08/27 | 162.1 | 168 | 162 | 166.2 | +4.2 | +2.6% | 445,000 |
| 2010/08/26 | 158.5 | 163.8 | 158.5 | 162 | +4.5 | +2.9% | 184,000 |
| 2010/08/25 | 155.2 | 157.5 | 155 | 157.5 | +2.5 | +1.6% | 101,000 |
| 2010/08/24 | 158 | 158 | 154.1 | 155 | -3.5 | -2.2% | 29,000 |
| 2010/08/23 | 157 | 158.9 | 152 | 158.5 | +4 | +2.6% | 72,000 |
| 2010/08/20 | 158.8 | 158.8 | 150 | 154.5 | -4.5 | -2.8% | 109,000 |
| 2010/08/19 | 154.3 | 159 | 154.3 | 159 | +4 | +2.6% | 63,000 |
| 2010/08/18 | 150 | 155 | 150 | 155 | +6 | +4% | 31,000 |
| 2010/08/17 | 148 | 149.1 | 147.2 | 149 | +2 | +1.4% | 81,000 |
| 2010/08/16 | 147 | 148 | 147 | 147 | ±0 | ±0% | 31,000 |
| 2010/08/13 | 146 | 147.5 | 146 | 147 | +1 | +0.7% | 36,000 |
| 2010/08/12 | 150 | 150 | 143 | 146 | -6 | -3.9% | 215,000 |
| 2010/08/11 | 151.1 | 152 | 151 | 152 | -0.9 | -0.6% | 27,000 |
| 2010/08/10 | 154.1 | 154.1 | 149.8 | 152.9 | -1.2 | -0.8% | 77,000 |
| 2010/08/09 | 154.1 | 155.1 | 154 | 154.1 | -0.9 | -0.6% | 47,000 |
| 2010/08/06 | 155.5 | 155.7 | 154.2 | 155 | ±0 | ±0% | 98,000 |
| 2010/08/05 | 155.1 | 155.1 | 154.6 | 155 | +0.5 | +0.3% | 25,000 |
| 2010/08/04 | 156 | 156 | 154.2 | 154.5 | +1 | +0.7% | 15,000 |
| 2010/08/03 | 158 | 158 | 153 | 153.5 | -2.5 | -1.6% | 18,000 |
| 2010/08/02 | 156.2 | 157.9 | 156 | 156 | -2.5 | -1.6% | 20,000 |
| 2010/07/30 | 159.6 | 159.9 | 157 | 158.5 | -1 | -0.6% | 119,000 |
| 2010/07/29 | 159.9 | 159.9 | 158.9 | 159.5 | +0.6 | +0.4% | 55,000 |
| 2010/07/28 | 158 | 159 | 157 | 158.9 | +3.8 | +2.5% | 33,000 |
| 2010/07/27 | 158.4 | 158.5 | 155.1 | 155.1 | -2.8 | -1.8% | 91,000 |
| 2010/07/26 | 155 | 157.9 | 154.9 | 157.9 | +3 | +1.9% | 167,000 |
| 2010/07/23 | 152 | 154.9 | 150 | 154.9 | +5.9 | +4% | 45,000 |
| 2010/07/22 | 149 | 150 | 149 | 149 | -0.5 | -0.3% | 8,000 |
3601～
3650
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
