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 |
|---|---|---|---|---|---|---|---|
| 2006/08/31 | 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 |
| 2006/07/14 | 48.4 | 48.4 | 45.2 | 45.2 | -3.2 | -6.6% | 25,000 |
| 2006/07/13 | 48.4 | 48.4 | 48.2 | 48.4 | ±0 | ±0% | 60,000 |
| 2006/07/12 | 50.2 | 50.2 | 48 | 48.4 | -2 | -4% | 55,000 |
| 2006/07/11 | 52 | 52 | 50.4 | 50.4 | -1.6 | -3.1% | 30,000 |
| 2006/07/10 | 52 | 52 | 52 | 52 | -0.2 | -0.4% | 40,000 |
| 2006/07/07 | 52.2 | 52.2 | 52.2 | 52.2 | +0.4 | +0.8% | 15,000 |
| 2006/07/06 | 52 | 52 | 51.8 | 51.8 | -2.6 | -4.8% | 20,000 |
| 2006/07/05 | 52.4 | 54.4 | 52 | 54.4 | +1.6 | +3% | 35,000 |
| 2006/07/04 | 52.6 | 52.8 | 52.6 | 52.8 | +0.4 | +0.8% | 15,000 |
| 2006/07/03 | 51.2 | 54 | 51.2 | 52.4 | -1.4 | -2.6% | 60,000 |
| 2006/06/30 | 57 | 57 | 53.8 | 53.8 | -1.2 | -2.2% | 45,000 |
| 2006/06/29 | 55 | 55 | 55 | 55 | ±0 | ±0% | 35,000 |
| 2006/06/28 | 54.4 | 55 | 54.2 | 55 | +0.8 | +1.5% | 35,000 |
| 2006/06/27 | 54.4 | 54.4 | 54.2 | 54.2 | ±0 | ±0% | 60,000 |
| 2006/06/26 | 54.4 | 55.2 | 54.2 | 54.2 | +0.4 | +0.7% | 55,000 |
| 2006/06/23 | 54 | 54 | 53.8 | 53.8 | -0.2 | -0.4% | 60,000 |
| 2006/06/22 | 53.2 | 54 | 51.4 | 54 | ±0 | ±0% | 130,000 |
4601～
4650
件表示中 / 5558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 | 54,300円 | +1.8% | -2.6% | 2.21% | 12.40倍 | 2.38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 |
| エラン | 80,300円 | +24.2% | +33.7% | 1.87% | 15.71倍 | 3.88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 |
| ポラリスＨＤ | 20,800円 | +63.9% | +10.9% | 1.44% | 24.30倍 | 1.72倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ぴ あ | 295,600円 | +3.6% | +34.6% | 0.34% | 19.68倍 | 6.26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 |
| 早稲アカ | 242,400円 | +7.5% | +3.6% | 2.06% | 17.30倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム
