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 |
|---|---|---|---|---|---|---|---|
| 2006/10/26 | 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 |
| 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 |
4601～
4650
件表示中 / 5596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 | 57,200円 | +1.8% | -2.6% | 2.10% | 13.07倍 | 2.51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 |
| ぴ あ | 328,500円 | +3.6% | +34.6% | 0.30% | 21.87倍 | 6.95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 |
| ＬＩＴＡＬＩＣＯ | 141,800円 | +9.9% | +15.3% | 0.78% | 20.10倍 | 4.03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 |
| ケアネット | 106,700円 | +11.8% | +0.1% | 0.00% | 29.47倍 | 4.24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 |
| エラン | 82,200円 | +24.2% | +33.7% | 1.82% | 16.09倍 | 3.87倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
市場注目の銘柄
チャート関連のコラム
