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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/06/03 | 134 | 134 | 132.1 | 133 | -0.8 | -0.6% | 34,000 |
| 2010/06/02 | 135.8 | 136 | 132.5 | 133.8 | -3.2 | -2.3% | 65,000 |
| 2010/06/01 | 135 | 138 | 135 | 137 | +1 | +0.7% | 75,000 |
| 2010/05/31 | 136 | 136.5 | 135 | 136 | +0.5 | +0.4% | 48,000 |
| 2010/05/28 | 137 | 137.4 | 133 | 135.5 | -1.5 | -1.1% | 80,000 |
| 2010/05/27 | 136 | 137 | 135.4 | 137 | +1.6 | +1.2% | 182,000 |
| 2010/05/26 | 135 | 135.5 | 134.3 | 135.4 | +1.1 | +0.8% | 86,000 |
| 2010/05/25 | 132.7 | 134.7 | 132.7 | 134.3 | +2.1 | +1.6% | 53,000 |
| 2010/05/24 | 132 | 134.5 | 131.7 | 132.2 | -2.7 | -2% | 29,000 |
| 2010/05/21 | 132.4 | 134.9 | 132 | 134.9 | -5.1 | -3.6% | 26,000 |
| 2010/05/20 | 139.5 | 140 | 136.2 | 140 | +1 | +0.7% | 47,000 |
| 2010/05/19 | 139 | 139 | 134.1 | 139 | -0.6 | -0.4% | 110,000 |
| 2010/05/18 | 139.5 | 140.5 | 139.5 | 139.6 | -0.2 | -0.1% | 17,000 |
| 2010/05/17 | 141 | 141 | 139.7 | 139.8 | +0.3 | +0.2% | 53,000 |
| 2010/05/14 | 138.6 | 139.5 | 138 | 139.5 | +1 | +0.7% | 16,000 |
| 2010/05/13 | 139.5 | 143.5 | 138.5 | 138.5 | -0.2 | -0.1% | 146,000 |
| 2010/05/12 | 140.2 | 140.2 | 138.1 | 138.7 | -3.3 | -2.3% | 73,000 |
3651～
3700
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
