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 |
|---|---|---|---|---|---|---|---|
| 2010/02/03 | 139.8 | 139.8 | 130 | 135 | -4.5 | -3.2% | 142,000 |
| 2010/02/02 | 137.4 | 139.5 | 136.8 | 139.5 | +4.9 | +3.6% | 61,000 |
| 2010/02/01 | 138.7 | 138.7 | 133.9 | 134.6 | -4 | -2.9% | 91,000 |
| 2010/01/29 | 134.5 | 139 | 130 | 138.6 | +6.1 | +4.6% | 131,000 |
| 2010/01/28 | 131.8 | 135.1 | 129 | 132.5 | +4.2 | +3.3% | 207,000 |
| 2010/01/27 | 130.2 | 130.5 | 128.1 | 128.3 | -1.7 | -1.3% | 107,000 |
| 2010/01/26 | 132.5 | 132.5 | 128.1 | 130 | +3.5 | +2.8% | 187,000 |
| 2010/01/25 | 130.5 | 132 | 126.1 | 126.5 | -4 | -3.1% | 421,000 |
| 2010/01/22 | 134.5 | 134.5 | 130 | 130.5 | -5 | -3.7% | 287,000 |
| 2010/01/21 | 135 | 138.4 | 132.1 | 135.5 | +1 | +0.7% | 139,000 |
| 2010/01/20 | 137.3 | 137.7 | 132 | 134.5 | -4 | -2.9% | 103,000 |
| 2010/01/19 | 137.5 | 139.5 | 136.5 | 138.5 | +2.9 | +2.1% | 51,000 |
| 2010/01/18 | 137.1 | 137.1 | 135.3 | 135.6 | -1.9 | -1.4% | 20,000 |
| 2010/01/15 | 137 | 137.8 | 134 | 137.5 | +1.9 | +1.4% | 192,000 |
| 2010/01/14 | 135.2 | 136.9 | 135.2 | 135.6 | +0.5 | +0.4% | 35,000 |
| 2010/01/13 | 139.1 | 139.1 | 135.1 | 135.1 | -4.4 | -3.2% | 294,000 |
| 2010/01/12 | 145 | 145 | 139.5 | 139.5 | -4.6 | -3.2% | 75,000 |
| 2010/01/08 | 145.1 | 148.9 | 144.1 | 144.1 | -5.3 | -3.5% | 38,000 |
| 2010/01/07 | 152 | 152 | 141.4 | 149.4 | -2.9 | -1.9% | 222,000 |
| 2010/01/06 | 147.5 | 152.4 | 147.5 | 152.3 | +4.9 | +3.3% | 189,000 |
| 2010/01/05 | 143 | 147.4 | 143 | 147.4 | +6.4 | +4.5% | 327,000 |
| 2010/01/04 | 143.8 | 143.8 | 138 | 141 | -2.8 | -1.9% | 110,000 |
| 2009/12/30 | 134.4 | 144 | 133 | 143.8 | +9.6 | +7.2% | 112,000 |
| 2009/12/29 | 137.1 | 137.3 | 133.2 | 134.2 | -2.8 | -2% | 107,000 |
| 2009/12/28 | 137 | 137.1 | 134 | 137 | +1.2 | +0.9% | 104,000 |
| 2009/12/25 | 140.1 | 140.1 | 134 | 135.8 | -4.3 | -3.1% | 407,000 |
| 2009/12/24 | 140.2 | 141.5 | 139.3 | 140.1 | +1.2 | +0.9% | 138,000 |
| 2009/12/22 | 140 | 140 | 138.2 | 138.9 | +0.7 | +0.5% | 632,000 |
| 2009/12/21 | 133 | 138.2 | 133 | 138.2 | +5.7 | +4.3% | 284,000 |
| 2009/12/18 | 136 | 136.5 | 131.5 | 132.5 | -4.4 | -3.2% | 248,000 |
| 2009/12/17 | 138.5 | 138.5 | 134.6 | 136.9 | -2 | -1.4% | 164,000 |
| 2009/12/16 | 138.1 | 140 | 138.1 | 138.9 | -3.2 | -2.3% | 128,000 |
| 2009/12/15 | 144.9 | 144.9 | 137.4 | 142.1 | -1.7 | -1.2% | 130,000 |
| 2009/12/14 | 139.1 | 145 | 136 | 143.8 | -1 | -0.7% | 251,000 |
| 2009/12/11 | 145 | 147 | 143 | 144.8 | -0.2 | -0.1% | 34,000 |
| 2009/12/10 | 147.5 | 147.5 | 144.5 | 145 | +1 | +0.7% | 39,000 |
| 2009/12/09 | 150 | 150 | 140.1 | 144 | -6.5 | -4.3% | 103,000 |
| 2009/12/08 | 150.7 | 155 | 150 | 150.5 | -1 | -0.7% | 35,000 |
| 2009/12/07 | 152 | 155 | 151 | 151.5 | -3.5 | -2.3% | 50,000 |
| 2009/12/04 | 153 | 155 | 151.5 | 155 | +1.5 | +1% | 65,000 |
| 2009/12/03 | 154.3 | 157.6 | 153.2 | 153.5 | -2.5 | -1.6% | 57,000 |
| 2009/12/02 | 156.5 | 156.8 | 152.6 | 156 | +1 | +0.6% | 41,000 |
| 2009/12/01 | 157 | 157 | 152.5 | 155 | -2 | -1.3% | 34,000 |
| 2009/11/30 | 150.5 | 157 | 149.1 | 157 | +3.5 | +2.3% | 83,000 |
| 2009/11/27 | 153 | 154 | 148 | 153.5 | -2.5 | -1.6% | 122,000 |
| 2009/11/26 | 152.2 | 156.3 | 147.2 | 156 | +3.8 | +2.5% | 119,000 |
| 2009/11/25 | 152.4 | 153.5 | 152 | 152.2 | +0.2 | +0.1% | 85,000 |
| 2009/11/24 | 152 | 152.3 | 147 | 152 | -1 | -0.7% | 60,000 |
| 2009/11/20 | 135.2 | 153 | 135 | 153 | +11.2 | +7.9% | 244,000 |
| 2009/11/19 | 143 | 143.7 | 140 | 141.8 | -1.2 | -0.8% | 139,000 |
3751～
3800
件表示中 / 5545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 | 56,400円 | +1.8% | -2.6% | 2.13% | 12.88倍 | 2.48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 |
| 丹青社 | 110,200円 | +6.7% | +14.7% | 5.44% | 11.81倍 | 1.56倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ＭａｃｂｅｅＰ | 340,500円 | +34.5% | +26.2% | 1.06% | 17.05倍 | 4.73倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＬＩＴＡＬＩＣＯ | 132,900円 | +9.9% | +15.3% | 0.83% | 18.98倍 | 3.80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 |
| エラン | 83,400円 | +24.2% | +33.7% | 1.80% | 16.32倍 | 4.03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 |
市場注目の銘柄
チャート関連のコラム
