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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 52 | 52 | 51.8 | 51.8 | -2.6 | -4.8% | 20,000 |
| 2006/07/05 | 52.4 | 54.4 | 52 | 54.4 | +1.6 | +3% | 35,000 |
| 2006/07/04 | 52.6 | 52.8 | 52.6 | 52.8 | +0.4 | +0.8% | 15,000 |
| 2006/07/03 | 51.2 | 54 | 51.2 | 52.4 | -1.4 | -2.6% | 60,000 |
| 2006/06/30 | 57 | 57 | 53.8 | 53.8 | -1.2 | -2.2% | 45,000 |
| 2006/06/29 | 55 | 55 | 55 | 55 | ±0 | ±0% | 35,000 |
| 2006/06/28 | 54.4 | 55 | 54.2 | 55 | +0.8 | +1.5% | 35,000 |
| 2006/06/27 | 54.4 | 54.4 | 54.2 | 54.2 | ±0 | ±0% | 60,000 |
| 2006/06/26 | 54.4 | 55.2 | 54.2 | 54.2 | +0.4 | +0.7% | 55,000 |
| 2006/06/23 | 54 | 54 | 53.8 | 53.8 | -0.2 | -0.4% | 60,000 |
| 2006/06/22 | 53.2 | 54 | 51.4 | 54 | ±0 | ±0% | 130,000 |
| 2006/06/21 | 57.4 | 57.4 | 52.8 | 54 | +3 | +5.9% | 70,000 |
| 2006/06/20 | 58 | 61.6 | 51 | 51 | -5.4 | -9.6% | 165,000 |
| 2006/06/19 | 48.6 | 56.4 | 48.6 | 56.4 | +8 | +16.5% | 65,000 |
| 2006/06/16 | 47.4 | 48.4 | 47.4 | 48.4 | +2.8 | +6.1% | 30,000 |
| 2006/06/15 | 45.2 | 45.6 | 45.2 | 45.6 | +0.6 | +1.3% | 15,000 |
| 2006/06/14 | 43.8 | 45 | 43.8 | 45 | -1 | -2.2% | 45,000 |
| 2006/06/13 | 46.8 | 46.8 | 44.4 | 46 | - | - | 25,000 |
| 2006/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/09 | 47.6 | 47.6 | 47.2 | 47.2 | +0.6 | +1.3% | 15,000 |
| 2006/06/08 | 49.6 | 49.6 | 46 | 46.6 | -2.6 | -5.3% | 85,000 |
| 2006/06/07 | 44 | 49.6 | 44 | 49.2 | +5 | +11.3% | 115,000 |
| 2006/06/06 | 43.6 | 44.2 | 42.6 | 44.2 | +0.4 | +0.9% | 100,000 |
| 2006/06/05 | 42.6 | 43.8 | 42.6 | 43.8 | +1.2 | +2.8% | 75,000 |
| 2006/06/02 | 39.4 | 42.6 | 38.6 | 42.6 | +0.6 | +1.4% | 290,000 |
| 2006/06/01 | 45.8 | 45.8 | 42 | 42 | -0.6 | -1.4% | 155,000 |
| 2006/05/31 | 50 | 50 | 42.6 | 42.6 | -8 | -15.8% | 270,000 |
| 2006/05/30 | 51.4 | 51.6 | 50.2 | 50.6 | -4 | -7.3% | 60,000 |
| 2006/05/29 | 55 | 55 | 54.6 | 54.6 | -2.2 | -3.9% | 35,000 |
| 2006/05/26 | 54.6 | 56.8 | 54.6 | 56.8 | +2.4 | +4.4% | 30,000 |
| 2006/05/25 | 55.4 | 55.4 | 54.4 | 54.4 | -1 | -1.8% | 85,000 |
| 2006/05/24 | 55.6 | 56 | 54.4 | 55.4 | -0.8 | -1.4% | 30,000 |
| 2006/05/23 | 56.8 | 56.8 | 56 | 56.2 | -2 | -3.4% | 55,000 |
| 2006/05/22 | 60.4 | 60.4 | 58 | 58.2 | -2.2 | -3.6% | 30,000 |
| 2006/05/19 | 57.4 | 60.4 | 56.8 | 60.4 | +3.6 | +6.3% | 115,000 |
| 2006/05/18 | 56.4 | 57.6 | 56.4 | 56.8 | +0.4 | +0.7% | 70,000 |
| 2006/05/17 | 60.4 | 60.4 | 56 | 56.4 | -4.6 | -7.5% | 185,000 |
| 2006/05/16 | 61.6 | 61.6 | 61 | 61 | +0.2 | +0.3% | 30,000 |
| 2006/05/15 | 60.4 | 63 | 60.4 | 60.8 | -2.4 | -3.8% | 110,000 |
| 2006/05/12 | 63.8 | 63.8 | 61 | 63.2 | -1 | -1.6% | 35,000 |
| 2006/05/11 | 65 | 65 | 64.2 | 64.2 | -1.2 | -1.8% | 25,000 |
| 2006/05/10 | 66 | 66 | 65.4 | 65.4 | -1 | -1.5% | 55,000 |
| 2006/05/09 | 66.2 | 67 | 66.2 | 66.4 | +0.2 | +0.3% | 20,000 |
| 2006/05/08 | 68 | 68 | 66.2 | 66.2 | +0.2 | +0.3% | 30,000 |
| 2006/05/02 | 67 | 67 | 66 | 66 | -1.4 | -2.1% | 30,000 |
| 2006/05/01 | 66 | 67.4 | 66 | 67.4 | +0.4 | +0.6% | 15,000 |
| 2006/04/28 | 66.2 | 67 | 65.8 | 67 | +0.8 | +1.2% | 80,000 |
| 2006/04/27 | 68 | 68 | 66.2 | 66.2 | - | - | 35,000 |
| 2006/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/25 | 70 | 70 | 70 | 70 | ±0 | ±0% | 85,000 |
4601～
4650
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
