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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 53.2 | 54 | 52 | 54 | +0.4 | +0.7% | 545,000 |
| 2006/12/07 | 52.8 | 53.6 | 52 | 53.6 | +1.6 | +3.1% | 215,000 |
| 2006/12/06 | 50.8 | 52 | 50.4 | 52 | +2 | +4% | 965,000 |
| 2006/12/05 | 50 | 50 | 50 | 50 | ±0 | ±0% | 55,000 |
| 2006/12/04 | 50 | 50.8 | 50 | 50 | ±0 | ±0% | 490,000 |
| 2006/12/01 | 51 | 51 | 50 | 50 | -1.2 | -2.3% | 70,000 |
| 2006/11/30 | 51.6 | 51.6 | 50.4 | 51.2 | -0.4 | -0.8% | 35,000 |
| 2006/11/29 | 51 | 51.6 | 50.2 | 51.6 | ±0 | ±0% | 30,000 |
| 2006/11/28 | 51.6 | 51.6 | 51.4 | 51.6 | ±0 | ±0% | 60,000 |
| 2006/11/27 | 48.8 | 51.6 | 48.8 | 51.6 | +2.8 | +5.7% | 80,000 |
| 2006/11/24 | 46.4 | 48.8 | 46.4 | 48.8 | -0.4 | -0.8% | 20,000 |
| 2006/11/22 | 46.4 | 49.2 | 46 | 49.2 | +2.8 | +6% | 30,000 |
| 2006/11/21 | 46.4 | 46.4 | 46.4 | 46.4 | ±0 | ±0% | 10,000 |
| 2006/11/20 | 48.2 | 48.2 | 46.4 | 46.4 | -1.8 | -3.7% | 305,000 |
| 2006/11/17 | 49 | 49.2 | 48.2 | 48.2 | -0.8 | -1.6% | 70,000 |
| 2006/11/16 | 49.4 | 49.4 | 49 | 49 | -0.2 | -0.4% | 95,000 |
| 2006/11/15 | 50.4 | 50.4 | 49.2 | 49.2 | -0.8 | -1.6% | 60,000 |
| 2006/11/14 | 49.8 | 51 | 49.8 | 50 | -0.4 | -0.8% | 70,000 |
| 2006/11/13 | 52.6 | 52.6 | 49.8 | 50.4 | -1.4 | -2.7% | 80,000 |
| 2006/11/10 | 50.8 | 51.8 | 49.8 | 51.8 | -1.4 | -2.6% | 250,000 |
| 2006/11/09 | 54.8 | 55 | 53.2 | 53.2 | -0.8 | -1.5% | 130,000 |
| 2006/11/08 | 53.4 | 54.8 | 53.4 | 54 | +0.8 | +1.5% | 55,000 |
| 2006/11/07 | 54.2 | 54.2 | 53.2 | 53.2 | -0.8 | -1.5% | 20,000 |
| 2006/11/06 | 54 | 54 | 53 | 54 | ±0 | ±0% | 45,000 |
| 2006/11/02 | 52.8 | 54.2 | 52.8 | 54 | +2.8 | +5.5% | 75,000 |
| 2006/11/01 | 50.2 | 53.2 | 50.2 | 51.2 | +1.2 | +2.4% | 175,000 |
| 2006/10/31 | 49.8 | 50 | 49.6 | 50 | +1.2 | +2.5% | 60,000 |
| 2006/10/30 | 49.8 | 49.8 | 48 | 48.8 | -1 | -2% | 50,000 |
| 2006/10/27 | 50 | 50.2 | 49.8 | 49.8 | ±0 | ±0% | 50,000 |
| 2006/10/26 | 49.6 | 49.8 | 49.6 | 49.8 | +0.4 | +0.8% | 35,000 |
| 2006/10/25 | 49.2 | 49.6 | 49.2 | 49.4 | +0.2 | +0.4% | 75,000 |
| 2006/10/24 | 49.6 | 49.6 | 49.2 | 49.2 | -0.4 | -0.8% | 50,000 |
| 2006/10/23 | 49.6 | 49.6 | 49 | 49.6 | +0.4 | +0.8% | 50,000 |
| 2006/10/20 | 49.2 | 49.2 | 48.6 | 49.2 | ±0 | ±0% | 40,000 |
| 2006/10/19 | 49 | 49.2 | 49 | 49.2 | +0.8 | +1.7% | 75,000 |
| 2006/10/18 | 48 | 48.4 | 48 | 48.4 | +0.4 | +0.8% | 20,000 |
| 2006/10/17 | 48 | 48 | 48 | 48 | +0.6 | +1.3% | 35,000 |
| 2006/10/16 | 48 | 48 | 47.4 | 47.4 | ±0 | ±0% | 45,000 |
| 2006/10/13 | 48 | 48 | 47.4 | 47.4 | +0.8 | +1.7% | 15,000 |
| 2006/10/12 | 48 | 48 | 46.6 | 46.6 | -0.8 | -1.7% | 35,000 |
| 2006/10/11 | 48 | 48 | 47.4 | 47.4 | -0.6 | -1.3% | 25,000 |
| 2006/10/10 | 47.6 | 48.6 | 47.2 | 48 | -0.2 | -0.4% | 135,000 |
| 2006/10/06 | 50 | 50 | 48.2 | 48.2 | ±0 | ±0% | 20,000 |
| 2006/10/05 | 50.2 | 50.2 | 47.8 | 48.2 | -0.8 | -1.6% | 30,000 |
| 2006/10/04 | 50 | 50 | 49 | 49 | -0.2 | -0.4% | 60,000 |
| 2006/10/03 | 50 | 50 | 49.2 | 49.2 | -0.8 | -1.6% | 90,000 |
| 2006/10/02 | 50.8 | 50.8 | 49 | 50 | -0.2 | -0.4% | 155,000 |
| 2006/09/29 | 50 | 50.2 | 49.6 | 50.2 | +0.2 | +0.4% | 35,000 |
| 2006/09/28 | 50.2 | 50.2 | 50 | 50 | ±0 | ±0% | 60,000 |
| 2006/09/27 | 50.4 | 50.4 | 50 | 50 | -0.2 | -0.4% | 45,000 |
4501～
4550
件表示中 / 5525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 | 62,600円 | +8.2% | +27.0% | 1.92% | 13.69倍 | 3.07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 |
| 歌舞伎 | 455,500円 | +10.8% | +15.0% | 0.11% | 254.47倍 | 4.89倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| アルプス技 | 264,600円 | +5.7% | +3.5% | 3.55% | 14.03倍 | 2.78倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| グロービンク | 196,300円 | +95.2% | +584.4% | 0.00% | 37.60倍 | 11.58倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| ｄｅｌｙ | 127,000円 | +30.8% | +28.8% | 0.00% | 22.87倍 | 4.96倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
