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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/21 | 149.1 | 150 | 149.1 | 149.5 | +0.4 | +0.3% | 22,000 |
| 2010/07/20 | 150 | 150 | 148.1 | 149.1 | -3.9 | -2.5% | 47,000 |
| 2010/07/16 | 154 | 154.5 | 152 | 153 | -0.4 | -0.3% | 32,000 |
| 2010/07/15 | 154.3 | 154.3 | 152.5 | 153.4 | -2.7 | -1.7% | 50,000 |
| 2010/07/14 | 152.7 | 156.1 | 151 | 156.1 | +3.2 | +2.1% | 48,000 |
| 2010/07/13 | 154.5 | 154.5 | 150.7 | 152.9 | -4.9 | -3.1% | 125,000 |
| 2010/07/12 | 160 | 160 | 156.1 | 157.8 | -2.3 | -1.4% | 34,000 |
| 2010/07/09 | 160 | 161 | 160 | 160.1 | -0.4 | -0.2% | 63,000 |
| 2010/07/08 | 160.2 | 161 | 160.2 | 160.5 | +0.4 | +0.2% | 78,000 |
| 2010/07/07 | 165 | 165 | 159.9 | 160.1 | +2.1 | +1.3% | 133,000 |
| 2010/07/06 | 158 | 158.8 | 153.6 | 158 | +7.5 | +5% | 219,000 |
| 2010/07/05 | 148.5 | 151 | 148.5 | 150.5 | +2 | +1.3% | 68,000 |
| 2010/07/02 | 147 | 151.9 | 147 | 148.5 | +1.5 | +1% | 80,000 |
| 2010/07/01 | 148 | 148 | 146 | 147 | ±0 | ±0% | 17,000 |
| 2010/06/30 | 147.1 | 147.2 | 142 | 147 | -0.1 | -0.1% | 79,000 |
| 2010/06/29 | 149.8 | 149.8 | 147 | 147.1 | -2.7 | -1.8% | 63,000 |
| 2010/06/28 | 149.9 | 150.5 | 149.8 | 149.8 | ±0 | ±0% | 91,000 |
| 2010/06/25 | 148.3 | 150 | 148.3 | 149.8 | +1.5 | +1% | 140,000 |
| 2010/06/24 | 150 | 150.3 | 148.3 | 148.3 | -3.7 | -2.4% | 66,000 |
| 2010/06/23 | 148.5 | 152.5 | 147.6 | 152 | +2.9 | +1.9% | 136,000 |
| 2010/06/22 | 153 | 153.5 | 148 | 149.1 | -0.9 | -0.6% | 127,000 |
| 2010/06/21 | 150 | 151 | 148.2 | 150 | -2 | -1.3% | 80,000 |
| 2010/06/18 | 154.7 | 154.7 | 151.5 | 152 | -2.9 | -1.9% | 57,000 |
| 2010/06/17 | 148 | 154.9 | 148 | 154.9 | +4.4 | +2.9% | 210,000 |
| 2010/06/16 | 142 | 150.5 | 141.8 | 150.5 | +10 | +7.1% | 174,000 |
| 2010/06/15 | 139.6 | 140.5 | 139 | 140.5 | +0.9 | +0.6% | 37,000 |
| 2010/06/14 | 137 | 140.2 | 137 | 139.6 | +4.6 | +3.4% | 88,000 |
| 2010/06/11 | 139.1 | 140 | 133.5 | 135 | -5 | -3.6% | 169,000 |
| 2010/06/10 | 134.4 | 140 | 133 | 140 | +5.6 | +4.2% | 78,000 |
| 2010/06/09 | 133 | 134.5 | 132 | 134.4 | +1 | +0.7% | 79,000 |
| 2010/06/08 | 129.1 | 133.5 | 129.1 | 133.4 | +4.4 | +3.4% | 20,000 |
| 2010/06/07 | 132 | 132 | 128.6 | 129 | -4.5 | -3.4% | 68,000 |
| 2010/06/04 | 133 | 134 | 132 | 133.5 | +0.5 | +0.4% | 15,000 |
3601～
3650
件表示中 / 5525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 | 62,500円 | +8.2% | +27.0% | 1.92% | 13.67倍 | 3.07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 |
| 歌舞伎 | 455,000円 | +10.8% | +15.0% | 0.11% | 254.19倍 | 4.88倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| アルプス技 | 266,300円 | +5.7% | +3.5% | 3.53% | 14.12倍 | 2.80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 |
| グロービンク | 190,200円 | +95.2% | +584.4% | 0.00% | 36.43倍 | 11.22倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| ｄｅｌｙ | 129,800円 | +30.8% | +28.8% | 0.00% | 23.37倍 | 5.07倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
