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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 51 | 51.6 | 50.2 | 51.6 | ±0 | ±0% | 30,000 |
| 2006/11/28 | 51.6 | 51.6 | 51.4 | 51.6 | ±0 | ±0% | 60,000 |
| 2006/11/27 | 48.8 | 51.6 | 48.8 | 51.6 | +2.8 | +5.7% | 80,000 |
| 2006/11/24 | 46.4 | 48.8 | 46.4 | 48.8 | -0.4 | -0.8% | 20,000 |
| 2006/11/22 | 46.4 | 49.2 | 46 | 49.2 | +2.8 | +6% | 30,000 |
| 2006/11/21 | 46.4 | 46.4 | 46.4 | 46.4 | ±0 | ±0% | 10,000 |
| 2006/11/20 | 48.2 | 48.2 | 46.4 | 46.4 | -1.8 | -3.7% | 305,000 |
| 2006/11/17 | 49 | 49.2 | 48.2 | 48.2 | -0.8 | -1.6% | 70,000 |
| 2006/11/16 | 49.4 | 49.4 | 49 | 49 | -0.2 | -0.4% | 95,000 |
| 2006/11/15 | 50.4 | 50.4 | 49.2 | 49.2 | -0.8 | -1.6% | 60,000 |
| 2006/11/14 | 49.8 | 51 | 49.8 | 50 | -0.4 | -0.8% | 70,000 |
| 2006/11/13 | 52.6 | 52.6 | 49.8 | 50.4 | -1.4 | -2.7% | 80,000 |
| 2006/11/10 | 50.8 | 51.8 | 49.8 | 51.8 | -1.4 | -2.6% | 250,000 |
| 2006/11/09 | 54.8 | 55 | 53.2 | 53.2 | -0.8 | -1.5% | 130,000 |
| 2006/11/08 | 53.4 | 54.8 | 53.4 | 54 | +0.8 | +1.5% | 55,000 |
| 2006/11/07 | 54.2 | 54.2 | 53.2 | 53.2 | -0.8 | -1.5% | 20,000 |
| 2006/11/06 | 54 | 54 | 53 | 54 | ±0 | ±0% | 45,000 |
| 2006/11/02 | 52.8 | 54.2 | 52.8 | 54 | +2.8 | +5.5% | 75,000 |
| 2006/11/01 | 50.2 | 53.2 | 50.2 | 51.2 | +1.2 | +2.4% | 175,000 |
| 2006/10/31 | 49.8 | 50 | 49.6 | 50 | +1.2 | +2.5% | 60,000 |
| 2006/10/30 | 49.8 | 49.8 | 48 | 48.8 | -1 | -2% | 50,000 |
| 2006/10/27 | 50 | 50.2 | 49.8 | 49.8 | ±0 | ±0% | 50,000 |
| 2006/10/26 | 49.6 | 49.8 | 49.6 | 49.8 | +0.4 | +0.8% | 35,000 |
| 2006/10/25 | 49.2 | 49.6 | 49.2 | 49.4 | +0.2 | +0.4% | 75,000 |
| 2006/10/24 | 49.6 | 49.6 | 49.2 | 49.2 | -0.4 | -0.8% | 50,000 |
| 2006/10/23 | 49.6 | 49.6 | 49 | 49.6 | +0.4 | +0.8% | 50,000 |
| 2006/10/20 | 49.2 | 49.2 | 48.6 | 49.2 | ±0 | ±0% | 40,000 |
| 2006/10/19 | 49 | 49.2 | 49 | 49.2 | +0.8 | +1.7% | 75,000 |
| 2006/10/18 | 48 | 48.4 | 48 | 48.4 | +0.4 | +0.8% | 20,000 |
| 2006/10/17 | 48 | 48 | 48 | 48 | +0.6 | +1.3% | 35,000 |
| 2006/10/16 | 48 | 48 | 47.4 | 47.4 | ±0 | ±0% | 45,000 |
| 2006/10/13 | 48 | 48 | 47.4 | 47.4 | +0.8 | +1.7% | 15,000 |
| 2006/10/12 | 48 | 48 | 46.6 | 46.6 | -0.8 | -1.7% | 35,000 |
| 2006/10/11 | 48 | 48 | 47.4 | 47.4 | -0.6 | -1.3% | 25,000 |
| 2006/10/10 | 47.6 | 48.6 | 47.2 | 48 | -0.2 | -0.4% | 135,000 |
| 2006/10/06 | 50 | 50 | 48.2 | 48.2 | ±0 | ±0% | 20,000 |
| 2006/10/05 | 50.2 | 50.2 | 47.8 | 48.2 | -0.8 | -1.6% | 30,000 |
| 2006/10/04 | 50 | 50 | 49 | 49 | -0.2 | -0.4% | 60,000 |
| 2006/10/03 | 50 | 50 | 49.2 | 49.2 | -0.8 | -1.6% | 90,000 |
| 2006/10/02 | 50.8 | 50.8 | 49 | 50 | -0.2 | -0.4% | 155,000 |
| 2006/09/29 | 50 | 50.2 | 49.6 | 50.2 | +0.2 | +0.4% | 35,000 |
| 2006/09/28 | 50.2 | 50.2 | 50 | 50 | ±0 | ±0% | 60,000 |
| 2006/09/27 | 50.4 | 50.4 | 50 | 50 | -0.2 | -0.4% | 45,000 |
| 2006/09/26 | 51.6 | 51.6 | 50.2 | 50.2 | +0.2 | +0.4% | 40,000 |
| 2006/09/25 | 50.6 | 50.6 | 49.6 | 50 | -0.4 | -0.8% | 140,000 |
| 2006/09/22 | 50.4 | 50.4 | 50.4 | 50.4 | ±0 | ±0% | 10,000 |
| 2006/09/21 | 51.4 | 51.4 | 50.4 | 50.4 | ±0 | ±0% | 45,000 |
| 2006/09/20 | 52 | 52 | 50.4 | 50.4 | -2.4 | -4.5% | 70,000 |
| 2006/09/19 | 52 | 52.8 | 51 | 52.8 | +1.2 | +2.3% | 100,000 |
| 2006/09/15 | 51.8 | 51.8 | 51.6 | 51.6 | +0.6 | +1.2% | 15,000 |
4551～
4600
件表示中 / 5568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 | 53,800円 | +1.8% | -2.6% | 2.23% | 12.29倍 | 2.36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 |
| 三協フロン | 201,700円 | -1.1% | -2.1% | 4.21% | 8.46倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| 早稲アカ | 248,800円 | +7.5% | +3.6% | 2.01% | 17.76倍 | 3.03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 |
| ＬＩＴＡＬＩＣＯ | 127,400円 | +9.9% | +15.3% | 0.86% | 18.11倍 | 3.63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 |
| ＴＷＯＳＴＯＮＥ | 101,900円 | +30.2% | +124.9% | 0.05% | 76.38倍 | 13.05倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
