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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 70.2 | 70.2 | 68 | 70 | -0.2 | -0.3% | 60,000 |
| 2006/04/21 | 72.6 | 72.6 | 69 | 70.2 | -5.4 | -7.1% | 625,000 |
| 2006/04/20 | 71.8 | 75.6 | 71.4 | 75.6 | +4.6 | +6.5% | 280,000 |
| 2006/04/19 | 72.4 | 72.4 | 71 | 71 | -2 | -2.7% | 45,000 |
| 2006/04/18 | 72.4 | 73 | 72.4 | 73 | -0.4 | -0.5% | 30,000 |
| 2006/04/17 | 76.6 | 77.4 | 73.4 | 73.4 | -2.8 | -3.7% | 260,000 |
| 2006/04/14 | 74 | 76.4 | 74 | 76.2 | +2.2 | +3% | 380,000 |
| 2006/04/13 | 74 | 74 | 74 | 74 | +0.6 | +0.8% | 40,000 |
| 2006/04/12 | 76 | 76 | 73 | 73.4 | -2.6 | -3.4% | 55,000 |
| 2006/04/11 | 74 | 76 | 72.4 | 76 | +3 | +4.1% | 105,000 |
| 2006/04/10 | 72.6 | 73 | 72.4 | 73 | -1 | -1.4% | 35,000 |
| 2006/04/07 | 73.2 | 74 | 73.2 | 74 | +1 | +1.4% | 20,000 |
| 2006/04/06 | 74.2 | 74.4 | 73 | 73 | +1.8 | +2.5% | 35,000 |
| 2006/04/05 | 75.2 | 75.8 | 71.2 | 71.2 | -4 | -5.3% | 65,000 |
| 2006/04/04 | 74 | 76.8 | 74 | 75.2 | +2.4 | +3.3% | 315,000 |
| 2006/04/03 | 71.8 | 75 | 71.8 | 72.8 | +1 | +1.4% | 200,000 |
| 2006/03/31 | 75 | 75 | 71.8 | 71.8 | ±0 | ±0% | 95,000 |
| 2006/03/30 | 71.6 | 72 | 71.6 | 71.8 | -0.4 | -0.6% | 60,000 |
| 2006/03/29 | 70.6 | 72.2 | 70.6 | 72.2 | -0.4 | -0.6% | 75,000 |
| 2006/03/28 | 72.6 | 72.8 | 72.6 | 72.6 | -0.2 | -0.3% | 65,000 |
| 2006/03/27 | 73 | 73 | 72.8 | 72.8 | +0.2 | +0.3% | 50,000 |
| 2006/03/24 | 72.4 | 72.6 | 72 | 72.6 | -0.2 | -0.3% | 40,000 |
| 2006/03/23 | 71.2 | 72.8 | 71.2 | 72.8 | +1.8 | +2.5% | 10,000 |
| 2006/03/22 | 71 | 71 | 71 | 71 | -0.4 | -0.6% | 15,000 |
| 2006/03/20 | 71.6 | 73.4 | 71.4 | 71.4 | -1.2 | -1.7% | 25,000 |
| 2006/03/17 | 70.4 | 73.2 | 70.4 | 72.6 | +1.2 | +1.7% | 105,000 |
| 2006/03/16 | 72.6 | 72.6 | 71.2 | 71.4 | -3 | -4% | 70,000 |
| 2006/03/15 | 76.2 | 76.2 | 74.4 | 74.4 | -1.8 | -2.4% | 15,000 |
| 2006/03/14 | 76.2 | 76.2 | 75.4 | 76.2 | +1.2 | +1.6% | 20,000 |
| 2006/03/13 | 75 | 76 | 75 | 75 | +1.8 | +2.5% | 65,000 |
| 2006/03/10 | 74.6 | 75 | 73 | 73.2 | -0.6 | -0.8% | 75,000 |
| 2006/03/09 | 73.6 | 74 | 73 | 73.8 | +1.2 | +1.7% | 55,000 |
| 2006/03/08 | 70 | 72.6 | 70 | 72.6 | +1.8 | +2.5% | 65,000 |
| 2006/03/07 | 73.8 | 73.8 | 70.6 | 70.8 | -3.2 | -4.3% | 50,000 |
| 2006/03/06 | 75 | 75 | 74 | 74 | -0.2 | -0.3% | 25,000 |
| 2006/03/03 | 75.4 | 75.4 | 74 | 74.2 | -0.8 | -1.1% | 40,000 |
| 2006/03/02 | 79 | 79 | 75 | 75 | -1 | -1.3% | 60,000 |
| 2006/03/01 | 73.2 | 76.6 | 73.2 | 76 | -1.8 | -2.3% | 125,000 |
| 2006/02/28 | 81 | 88 | 76.6 | 77.8 | -2.2 | -2.8% | 615,000 |
| 2006/02/27 | 72 | 80 | 72 | 80 | +10 | +14.3% | 390,000 |
| 2006/02/24 | 68.4 | 72 | 68.4 | 70 | +1 | +1.4% | 195,000 |
| 2006/02/23 | 68 | 69.6 | 67.6 | 69 | -1 | -1.4% | 205,000 |
| 2006/02/22 | 64 | 70 | 64 | 70 | +9 | +14.8% | 155,000 |
| 2006/02/21 | 60.2 | 63.4 | 59.6 | 61 | +0.8 | +1.3% | 435,000 |
| 2006/02/20 | 70.2 | 70.2 | 60.2 | 60.2 | -10 | -14.2% | 230,000 |
| 2006/02/17 | 70 | 70.2 | 69.8 | 70.2 | -0.6 | -0.8% | 90,000 |
| 2006/02/16 | 70.6 | 72 | 70.4 | 70.8 | +0.4 | +0.6% | 60,000 |
| 2006/02/15 | 71 | 71.6 | 70 | 70.4 | +0.4 | +0.6% | 285,000 |
| 2006/02/14 | 69.8 | 70.4 | 69.6 | 70 | -0.2 | -0.3% | 160,000 |
| 2006/02/13 | 71 | 72 | 69.6 | 70.2 | -0.8 | -1.1% | 315,000 |
4651～
4700
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
