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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 90.2 | 90.2 | 89.8 | 90 | -0.2 | -0.2% | 45,000 |
| 2005/06/29 | 90.4 | 91.2 | 90.2 | 90.2 | -1.6 | -1.7% | 105,000 |
| 2005/06/28 | 90.8 | 91.8 | 90 | 91.8 | +0.4 | +0.4% | 120,000 |
| 2005/06/27 | 92.4 | 92.6 | 90.6 | 91.4 | -1 | -1.1% | 100,000 |
| 2005/06/24 | 92.6 | 92.6 | 92.2 | 92.4 | ±0 | ±0% | 35,000 |
| 2005/06/23 | 92 | 95 | 92 | 92.4 | -0.6 | -0.6% | 70,000 |
| 2005/06/22 | 94 | 94 | 92 | 93 | -0.4 | -0.4% | 50,000 |
| 2005/06/21 | 95 | 95 | 93.2 | 93.4 | -0.8 | -0.8% | 70,000 |
| 2005/06/20 | 98 | 98 | 93.4 | 94.2 | +1.2 | +1.3% | 80,000 |
| 2005/06/17 | 92.4 | 96 | 92.4 | 93 | +2 | +2.2% | 75,000 |
| 2005/06/16 | 91.6 | 91.6 | 90 | 91 | +1 | +1.1% | 75,000 |
| 2005/06/15 | 91.6 | 91.8 | 90 | 90 | ±0 | ±0% | 70,000 |
| 2005/06/14 | 92 | 92 | 90 | 90 | -2 | -2.2% | 55,000 |
| 2005/06/13 | 91 | 92 | 91 | 92 | +2 | +2.2% | 10,000 |
| 2005/06/10 | 92 | 92.2 | 90 | 90 | -2 | -2.2% | 85,000 |
| 2005/06/09 | 92 | 92 | 91.4 | 92 | ±0 | ±0% | 80,000 |
| 2005/06/08 | 92.2 | 92.2 | 92 | 92 | -0.2 | -0.2% | 15,000 |
| 2005/06/07 | 93.6 | 93.6 | 90 | 92.2 | -0.6 | -0.6% | 185,000 |
| 2005/06/06 | 95.4 | 95.6 | 91.6 | 92.8 | -2.8 | -2.9% | 345,000 |
| 2005/06/03 | 99.6 | 99.6 | 95.4 | 95.6 | -4 | -4% | 125,000 |
| 2005/06/02 | 98 | 99.8 | 98 | 99.6 | +2 | +2% | 90,000 |
| 2005/06/01 | 97 | 98 | 95.2 | 97.6 | -1.4 | -1.4% | 105,000 |
| 2005/05/31 | 97 | 99 | 95 | 99 | +2 | +2.1% | 110,000 |
| 2005/05/30 | 99.4 | 99.4 | 97 | 97 | -1 | -1% | 120,000 |
| 2005/05/27 | 97.2 | 98 | 96.2 | 98 | +2 | +2.1% | 95,000 |
| 2005/05/26 | 98 | 98 | 96 | 96 | -2 | -2% | 145,000 |
| 2005/05/25 | 103 | 103 | 98 | 98 | +3.2 | +3.4% | 210,000 |
| 2005/05/24 | 103 | 103 | 94.8 | 94.8 | -6.4 | -6.3% | 115,000 |
| 2005/05/23 | 100 | 105.8 | 99 | 101.2 | +5.2 | +5.4% | 330,000 |
| 2005/05/20 | 106.6 | 107 | 96 | 96 | -3.6 | -3.6% | 150,000 |
| 2005/05/19 | 94 | 99.6 | 94 | 99.6 | +10 | +11.2% | 100,000 |
| 2005/05/18 | 89.6 | 91 | 89.6 | 89.6 | ±0 | ±0% | 150,000 |
| 2005/05/17 | 96.6 | 97 | 88.6 | 89.6 | -9 | -9.1% | 275,000 |
| 2005/05/16 | 100.4 | 100.6 | 98.6 | 98.6 | -7.2 | -6.8% | 35,000 |
| 2005/05/13 | 102 | 107 | 100.6 | 105.8 | +2 | +1.9% | 190,000 |
| 2005/05/12 | 102 | 103.8 | 95 | 103.8 | -0.6 | -0.6% | 265,000 |
| 2005/05/11 | 103.6 | 106.6 | 103.6 | 104.4 | -3.8 | -3.5% | 45,000 |
| 2005/05/10 | 108.2 | 108.2 | 105 | 108.2 | -0.2 | -0.2% | 205,000 |
| 2005/05/09 | 108.2 | 110.2 | 108.2 | 108.4 | -1.8 | -1.6% | 130,000 |
| 2005/05/06 | 110 | 110.2 | 103.8 | 110.2 | ±0 | ±0% | 3,445,000 |
| 2005/05/02 | 110.2 | 110.2 | 107.2 | 110.2 | ±0 | ±0% | 620,000 |
| 2005/04/28 | 110.2 | 111 | 102.4 | 110.2 | +0.2 | +0.2% | 1,935,000 |
| 2005/04/27 | 106.4 | 117.6 | 105.8 | 110 | +7.6 | +7.4% | 4,645,000 |
| 2005/04/26 | 102.4 | 102.4 | 97.2 | 102.4 | +10 | +10.8% | 1,660,000 |
| 2005/04/25 | 82.4 | 92.4 | 81 | 92.4 | +10 | +12.1% | 335,000 |
| 2005/04/22 | 83 | 83 | 80.8 | 82.4 | +3.4 | +4.3% | 285,000 |
| 2005/04/21 | 77.8 | 79.8 | 73.8 | 79 | +1 | +1.3% | 130,000 |
| 2005/04/20 | 76.6 | 79.4 | 76.6 | 78 | -2.6 | -3.2% | 565,000 |
| 2005/04/19 | 81.2 | 81.2 | 78.6 | 80.6 | -1 | -1.2% | 280,000 |
| 2005/04/18 | 81.2 | 81.6 | 80 | 81.6 | -0.8 | -1% | 120,000 |
4901～
4950
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 | 202,600円 | -1.1% | -2.1% | 4.20% | 8.50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 | 248,600円 | +7.5% | +3.6% | 2.01% | 17.75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 | 127,100円 | +9.9% | +15.3% | 0.87% | 18.07倍 | 3.62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 | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93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
