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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 2006/02/10 | 78.4 | 78.4 | 69.8 | 71 | -7.6 | -9.7% | 765,000 |
| 2006/02/09 | 79.6 | 79.6 | 78.6 | 78.6 | -0.2 | -0.3% | 75,000 |
| 2006/02/08 | 81.2 | 81.8 | 78.8 | 78.8 | -1.4 | -1.7% | 215,000 |
| 2006/02/07 | 78.4 | 81 | 78.4 | 80.2 | +2.2 | +2.8% | 185,000 |
| 2006/02/06 | 79.2 | 79.2 | 78 | 78 | -1 | -1.3% | 260,000 |
| 2006/02/03 | 76.8 | 79.8 | 76.4 | 79 | +2.6 | +3.4% | 265,000 |
| 2006/02/02 | 78.2 | 79 | 76.4 | 76.4 | +0.2 | +0.3% | 115,000 |
| 2006/02/01 | 79.4 | 79.4 | 76.2 | 76.2 | -2.8 | -3.5% | 95,000 |
| 2006/01/31 | 77.4 | 79 | 77.2 | 79 | +2 | +2.6% | 215,000 |
| 2006/01/30 | 76.8 | 77.8 | 76.6 | 77 | +1.2 | +1.6% | 145,000 |
| 2006/01/27 | 74.4 | 75.8 | 74.4 | 75.8 | +2.2 | +3% | 120,000 |
| 2006/01/26 | 73 | 73.8 | 73 | 73.6 | +0.8 | +1.1% | 210,000 |
| 2006/01/25 | 75 | 75.2 | 72.6 | 72.8 | +0.8 | +1.1% | 190,000 |
| 2006/01/24 | 69.2 | 72.8 | 69 | 72 | +1.8 | +2.6% | 155,000 |
| 2006/01/23 | 72 | 73.6 | 70.2 | 70.2 | -3.8 | -5.1% | 250,000 |
| 2006/01/20 | 77 | 79 | 72.4 | 74 | ±0 | ±0% | 420,000 |
| 2006/01/19 | 71 | 78 | 70 | 74 | -1 | -1.3% | 575,000 |
| 2006/01/18 | 79 | 79.2 | 72 | 75 | -7 | -8.5% | 340,000 |
4751～
4800
件表示中 / 5601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 | 60,400円 | +1.8% | -2.6% | 1.99% | 13.80倍 | 2.65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 |
| 早稲アカ | 284,600円 | +7.5% | +3.6% | 1.76% | 20.31倍 | 3.46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 |
| ぴ あ | 341,500円 | +3.6% | +34.6% | 0.29% | 22.73倍 | 7.23倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ケアネット | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ベクトル | 110,400円 | +6.3% | +8.4% | 2.99% | 10.36倍 | 3.06倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
