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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 51.8 | 51.8 | 51.6 | 51.6 | +0.6 | +1.2% | 15,000 |
| 2006/09/14 | 52 | 52.6 | 51 | 51 | -0.6 | -1.2% | 110,000 |
| 2006/09/13 | 52 | 52 | 51.6 | 51.6 | ±0 | ±0% | 50,000 |
| 2006/09/12 | 51.8 | 51.8 | 51.6 | 51.6 | -0.2 | -0.4% | 35,000 |
| 2006/09/11 | 52.4 | 52.6 | 51.8 | 51.8 | -0.2 | -0.4% | 80,000 |
| 2006/09/08 | 51.6 | 52 | 51.2 | 52 | +0.2 | +0.4% | 90,000 |
| 2006/09/07 | 52 | 52 | 51.8 | 51.8 | -0.2 | -0.4% | 40,000 |
| 2006/09/06 | 52 | 52 | 51.4 | 52 | +1.2 | +2.4% | 30,000 |
| 2006/09/05 | 52.2 | 52.2 | 50.4 | 50.8 | -1.4 | -2.7% | 105,000 |
| 2006/09/04 | 52.2 | 54.2 | 52 | 52.2 | +0.4 | +0.8% | 255,000 |
| 2006/09/01 | 52 | 52 | 51.8 | 51.8 | ±0 | ±0% | 30,000 |
| 2006/08/31 | 52 | 53 | 51.8 | 51.8 | -0.2 | -0.4% | 80,000 |
| 2006/08/30 | 52 | 52 | 52 | 52 | ±0 | ±0% | 60,000 |
| 2006/08/29 | 52.6 | 53.2 | 52 | 52 | +1 | +2% | 105,000 |
| 2006/08/28 | 53.2 | 53.2 | 51 | 51 | -1 | -1.9% | 160,000 |
| 2006/08/25 | 52 | 52.8 | 51.6 | 52 | ±0 | ±0% | 210,000 |
| 2006/08/24 | 53.8 | 53.8 | 52 | 52 | -0.2 | -0.4% | 135,000 |
| 2006/08/23 | 53.6 | 53.6 | 52.2 | 52.2 | -0.6 | -1.1% | 215,000 |
| 2006/08/22 | 53.8 | 54.2 | 52.8 | 52.8 | -0.2 | -0.4% | 95,000 |
| 2006/08/21 | 54.6 | 54.6 | 53 | 53 | ±0 | ±0% | 105,000 |
| 2006/08/18 | 52 | 53 | 52 | 53 | ±0 | ±0% | 20,000 |
| 2006/08/17 | 55.8 | 55.8 | 53 | 53 | -1.6 | -2.9% | 90,000 |
| 2006/08/16 | 55.2 | 55.2 | 54 | 54.6 | +0.6 | +1.1% | 85,000 |
| 2006/08/15 | 54.8 | 56.6 | 54 | 54 | -1 | -1.8% | 65,000 |
| 2006/08/14 | 52 | 55 | 52 | 55 | +3.4 | +6.6% | 100,000 |
| 2006/08/11 | 51.6 | 51.8 | 51.6 | 51.6 | -0.8 | -1.5% | 40,000 |
| 2006/08/10 | 52.2 | 52.4 | 51.2 | 52.4 | +0.4 | +0.8% | 95,000 |
| 2006/08/09 | 51 | 52 | 50 | 52 | +0.2 | +0.4% | 145,000 |
| 2006/08/08 | 51.2 | 51.8 | 47.2 | 51.8 | -0.2 | -0.4% | 140,000 |
| 2006/08/07 | 54.6 | 54.6 | 51.8 | 52 | +5.4 | +11.6% | 730,000 |
| 2006/08/04 | 48 | 48 | 45.2 | 46.6 | -0.4 | -0.9% | 85,000 |
| 2006/08/03 | 46.2 | 47 | 46.2 | 47 | +0.8 | +1.7% | 60,000 |
| 2006/08/02 | 45.6 | 46.2 | 45.6 | 46.2 | +1.2 | +2.7% | 20,000 |
| 2006/08/01 | 44.2 | 45.6 | 44.2 | 45 | +1.2 | +2.7% | 55,000 |
| 2006/07/31 | 44 | 44.8 | 43.8 | 43.8 | +0.2 | +0.5% | 40,000 |
| 2006/07/28 | 44 | 44 | 43.6 | 43.6 | +0.6 | +1.4% | 15,000 |
| 2006/07/27 | 42.6 | 43 | 42 | 43 | +1.2 | +2.9% | 25,000 |
| 2006/07/26 | 41.2 | 42 | 41 | 41.8 | +0.8 | +2% | 35,000 |
| 2006/07/25 | 41.2 | 43.6 | 41 | 41 | ±0 | ±0% | 135,000 |
| 2006/07/24 | 44 | 44 | 40.4 | 41 | -2.2 | -5.1% | 55,000 |
| 2006/07/21 | 44.6 | 45.4 | 43.2 | 43.2 | ±0 | ±0% | 20,000 |
| 2006/07/20 | 41 | 43.2 | 41 | 43.2 | +2.8 | +6.9% | 25,000 |
| 2006/07/19 | 44.2 | 44.2 | 39.2 | 40.4 | -4.2 | -9.4% | 265,000 |
| 2006/07/18 | 46 | 46.6 | 44.6 | 44.6 | -0.6 | -1.3% | 175,000 |
| 2006/07/14 | 48.4 | 48.4 | 45.2 | 45.2 | -3.2 | -6.6% | 25,000 |
| 2006/07/13 | 48.4 | 48.4 | 48.2 | 48.4 | ±0 | ±0% | 60,000 |
| 2006/07/12 | 50.2 | 50.2 | 48 | 48.4 | -2 | -4% | 55,000 |
| 2006/07/11 | 52 | 52 | 50.4 | 50.4 | -1.6 | -3.1% | 30,000 |
| 2006/07/10 | 52 | 52 | 52 | 52 | -0.2 | -0.4% | 40,000 |
| 2006/07/07 | 52.2 | 52.2 | 52.2 | 52.2 | +0.4 | +0.8% | 15,000 |
4551～
4600
件表示中 / 5519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 | 65,200円 | +8.2% | +27.0% | 1.84% | 14.26倍 | 3.20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 |
| ストライク | 298,700円 | +23.0% | +24.1% | 3.41% | 10.19倍 | 3.11倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＬＩＮＫ＆Ｍ | 52,800円 | +10.0% | +13.7% | 2.95% | 14.49倍 | 4.98倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ナガセ | 184,800円 | +6.5% | +5.9% | 5.41% | 18.88倍 | 1.82倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| フルキャストＨＤ | 158,200円 | +6.5% | +16.6% | 3.98% | 10.06倍 | 1.93倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
