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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 51.6 | 51.6 | 50.2 | 50.2 | +0.2 | +0.4% | 40,000 |
| 2006/09/25 | 50.6 | 50.6 | 49.6 | 50 | -0.4 | -0.8% | 140,000 |
| 2006/09/22 | 50.4 | 50.4 | 50.4 | 50.4 | ±0 | ±0% | 10,000 |
| 2006/09/21 | 51.4 | 51.4 | 50.4 | 50.4 | ±0 | ±0% | 45,000 |
| 2006/09/20 | 52 | 52 | 50.4 | 50.4 | -2.4 | -4.5% | 70,000 |
| 2006/09/19 | 52 | 52.8 | 51 | 52.8 | +1.2 | +2.3% | 100,000 |
| 2006/09/15 | 51.8 | 51.8 | 51.6 | 51.6 | +0.6 | +1.2% | 15,000 |
| 2006/09/14 | 52 | 52.6 | 51 | 51 | -0.6 | -1.2% | 110,000 |
| 2006/09/13 | 52 | 52 | 51.6 | 51.6 | ±0 | ±0% | 50,000 |
| 2006/09/12 | 51.8 | 51.8 | 51.6 | 51.6 | -0.2 | -0.4% | 35,000 |
| 2006/09/11 | 52.4 | 52.6 | 51.8 | 51.8 | -0.2 | -0.4% | 80,000 |
| 2006/09/08 | 51.6 | 52 | 51.2 | 52 | +0.2 | +0.4% | 90,000 |
| 2006/09/07 | 52 | 52 | 51.8 | 51.8 | -0.2 | -0.4% | 40,000 |
| 2006/09/06 | 52 | 52 | 51.4 | 52 | +1.2 | +2.4% | 30,000 |
| 2006/09/05 | 52.2 | 52.2 | 50.4 | 50.8 | -1.4 | -2.7% | 105,000 |
| 2006/09/04 | 52.2 | 54.2 | 52 | 52.2 | +0.4 | +0.8% | 255,000 |
| 2006/09/01 | 52 | 52 | 51.8 | 51.8 | ±0 | ±0% | 30,000 |
| 2006/08/31 | 52 | 53 | 51.8 | 51.8 | -0.2 | -0.4% | 80,000 |
| 2006/08/30 | 52 | 52 | 52 | 52 | ±0 | ±0% | 60,000 |
| 2006/08/29 | 52.6 | 53.2 | 52 | 52 | +1 | +2% | 105,000 |
| 2006/08/28 | 53.2 | 53.2 | 51 | 51 | -1 | -1.9% | 160,000 |
| 2006/08/25 | 52 | 52.8 | 51.6 | 52 | ±0 | ±0% | 210,000 |
| 2006/08/24 | 53.8 | 53.8 | 52 | 52 | -0.2 | -0.4% | 135,000 |
| 2006/08/23 | 53.6 | 53.6 | 52.2 | 52.2 | -0.6 | -1.1% | 215,000 |
| 2006/08/22 | 53.8 | 54.2 | 52.8 | 52.8 | -0.2 | -0.4% | 95,000 |
| 2006/08/21 | 54.6 | 54.6 | 53 | 53 | ±0 | ±0% | 105,000 |
| 2006/08/18 | 52 | 53 | 52 | 53 | ±0 | ±0% | 20,000 |
| 2006/08/17 | 55.8 | 55.8 | 53 | 53 | -1.6 | -2.9% | 90,000 |
| 2006/08/16 | 55.2 | 55.2 | 54 | 54.6 | +0.6 | +1.1% | 85,000 |
| 2006/08/15 | 54.8 | 56.6 | 54 | 54 | -1 | -1.8% | 65,000 |
| 2006/08/14 | 52 | 55 | 52 | 55 | +3.4 | +6.6% | 100,000 |
| 2006/08/11 | 51.6 | 51.8 | 51.6 | 51.6 | -0.8 | -1.5% | 40,000 |
| 2006/08/10 | 52.2 | 52.4 | 51.2 | 52.4 | +0.4 | +0.8% | 95,000 |
| 2006/08/09 | 51 | 52 | 50 | 52 | +0.2 | +0.4% | 145,000 |
| 2006/08/08 | 51.2 | 51.8 | 47.2 | 51.8 | -0.2 | -0.4% | 140,000 |
| 2006/08/07 | 54.6 | 54.6 | 51.8 | 52 | +5.4 | +11.6% | 730,000 |
| 2006/08/04 | 48 | 48 | 45.2 | 46.6 | -0.4 | -0.9% | 85,000 |
| 2006/08/03 | 46.2 | 47 | 46.2 | 47 | +0.8 | +1.7% | 60,000 |
| 2006/08/02 | 45.6 | 46.2 | 45.6 | 46.2 | +1.2 | +2.7% | 20,000 |
| 2006/08/01 | 44.2 | 45.6 | 44.2 | 45 | +1.2 | +2.7% | 55,000 |
| 2006/07/31 | 44 | 44.8 | 43.8 | 43.8 | +0.2 | +0.5% | 40,000 |
| 2006/07/28 | 44 | 44 | 43.6 | 43.6 | +0.6 | +1.4% | 15,000 |
| 2006/07/27 | 42.6 | 43 | 42 | 43 | +1.2 | +2.9% | 25,000 |
| 2006/07/26 | 41.2 | 42 | 41 | 41.8 | +0.8 | +2% | 35,000 |
| 2006/07/25 | 41.2 | 43.6 | 41 | 41 | ±0 | ±0% | 135,000 |
| 2006/07/24 | 44 | 44 | 40.4 | 41 | -2.2 | -5.1% | 55,000 |
| 2006/07/21 | 44.6 | 45.4 | 43.2 | 43.2 | ±0 | ±0% | 20,000 |
| 2006/07/20 | 41 | 43.2 | 41 | 43.2 | +2.8 | +6.9% | 25,000 |
| 2006/07/19 | 44.2 | 44.2 | 39.2 | 40.4 | -4.2 | -9.4% | 265,000 |
| 2006/07/18 | 46 | 46.6 | 44.6 | 44.6 | -0.6 | -1.3% | 175,000 |
4551～
4600
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 | 62,500円 | +8.2% | +27.0% | 1.92% | 13.67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 | 455,000円 | +10.8% | +15.0% | 0.11% | 254.19倍 | 4.88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 | 266,300円 | +5.7% | +3.5% | 3.53% | 14.12倍 | 2.80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 | 190,200円 | +95.2% | +584.4% | 0.00% | 36.43倍 | 11.22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 | 129,800円 | +30.8% | +28.8% | 0.00% | 23.37倍 | 5.07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
