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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 44 | 49.6 | 44 | 49.2 | +5 | +11.3% | 115,000 |
| 2006/06/06 | 43.6 | 44.2 | 42.6 | 44.2 | +0.4 | +0.9% | 100,000 |
| 2006/06/05 | 42.6 | 43.8 | 42.6 | 43.8 | +1.2 | +2.8% | 75,000 |
| 2006/06/02 | 39.4 | 42.6 | 38.6 | 42.6 | +0.6 | +1.4% | 290,000 |
| 2006/06/01 | 45.8 | 45.8 | 42 | 42 | -0.6 | -1.4% | 155,000 |
| 2006/05/31 | 50 | 50 | 42.6 | 42.6 | -8 | -15.8% | 270,000 |
| 2006/05/30 | 51.4 | 51.6 | 50.2 | 50.6 | -4 | -7.3% | 60,000 |
| 2006/05/29 | 55 | 55 | 54.6 | 54.6 | -2.2 | -3.9% | 35,000 |
| 2006/05/26 | 54.6 | 56.8 | 54.6 | 56.8 | +2.4 | +4.4% | 30,000 |
| 2006/05/25 | 55.4 | 55.4 | 54.4 | 54.4 | -1 | -1.8% | 85,000 |
| 2006/05/24 | 55.6 | 56 | 54.4 | 55.4 | -0.8 | -1.4% | 30,000 |
| 2006/05/23 | 56.8 | 56.8 | 56 | 56.2 | -2 | -3.4% | 55,000 |
| 2006/05/22 | 60.4 | 60.4 | 58 | 58.2 | -2.2 | -3.6% | 30,000 |
| 2006/05/19 | 57.4 | 60.4 | 56.8 | 60.4 | +3.6 | +6.3% | 115,000 |
| 2006/05/18 | 56.4 | 57.6 | 56.4 | 56.8 | +0.4 | +0.7% | 70,000 |
| 2006/05/17 | 60.4 | 60.4 | 56 | 56.4 | -4.6 | -7.5% | 185,000 |
| 2006/05/16 | 61.6 | 61.6 | 61 | 61 | +0.2 | +0.3% | 30,000 |
| 2006/05/15 | 60.4 | 63 | 60.4 | 60.8 | -2.4 | -3.8% | 110,000 |
| 2006/05/12 | 63.8 | 63.8 | 61 | 63.2 | -1 | -1.6% | 35,000 |
| 2006/05/11 | 65 | 65 | 64.2 | 64.2 | -1.2 | -1.8% | 25,000 |
| 2006/05/10 | 66 | 66 | 65.4 | 65.4 | -1 | -1.5% | 55,000 |
| 2006/05/09 | 66.2 | 67 | 66.2 | 66.4 | +0.2 | +0.3% | 20,000 |
| 2006/05/08 | 68 | 68 | 66.2 | 66.2 | +0.2 | +0.3% | 30,000 |
| 2006/05/02 | 67 | 67 | 66 | 66 | -1.4 | -2.1% | 30,000 |
| 2006/05/01 | 66 | 67.4 | 66 | 67.4 | +0.4 | +0.6% | 15,000 |
| 2006/04/28 | 66.2 | 67 | 65.8 | 67 | +0.8 | +1.2% | 80,000 |
| 2006/04/27 | 68 | 68 | 66.2 | 66.2 | - | - | 35,000 |
| 2006/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/25 | 70 | 70 | 70 | 70 | ±0 | ±0% | 85,000 |
| 2006/04/24 | 70.2 | 70.2 | 68 | 70 | -0.2 | -0.3% | 60,000 |
| 2006/04/21 | 72.6 | 72.6 | 69 | 70.2 | -5.4 | -7.1% | 625,000 |
| 2006/04/20 | 71.8 | 75.6 | 71.4 | 75.6 | +4.6 | +6.5% | 280,000 |
| 2006/04/19 | 72.4 | 72.4 | 71 | 71 | -2 | -2.7% | 45,000 |
| 2006/04/18 | 72.4 | 73 | 72.4 | 73 | -0.4 | -0.5% | 30,000 |
| 2006/04/17 | 76.6 | 77.4 | 73.4 | 73.4 | -2.8 | -3.7% | 260,000 |
| 2006/04/14 | 74 | 76.4 | 74 | 76.2 | +2.2 | +3% | 380,000 |
| 2006/04/13 | 74 | 74 | 74 | 74 | +0.6 | +0.8% | 40,000 |
| 2006/04/12 | 76 | 76 | 73 | 73.4 | -2.6 | -3.4% | 55,000 |
| 2006/04/11 | 74 | 76 | 72.4 | 76 | +3 | +4.1% | 105,000 |
| 2006/04/10 | 72.6 | 73 | 72.4 | 73 | -1 | -1.4% | 35,000 |
| 2006/04/07 | 73.2 | 74 | 73.2 | 74 | +1 | +1.4% | 20,000 |
| 2006/04/06 | 74.2 | 74.4 | 73 | 73 | +1.8 | +2.5% | 35,000 |
| 2006/04/05 | 75.2 | 75.8 | 71.2 | 71.2 | -4 | -5.3% | 65,000 |
| 2006/04/04 | 74 | 76.8 | 74 | 75.2 | +2.4 | +3.3% | 315,000 |
| 2006/04/03 | 71.8 | 75 | 71.8 | 72.8 | +1 | +1.4% | 200,000 |
| 2006/03/31 | 75 | 75 | 71.8 | 71.8 | ±0 | ±0% | 95,000 |
| 2006/03/30 | 71.6 | 72 | 71.6 | 71.8 | -0.4 | -0.6% | 60,000 |
| 2006/03/29 | 70.6 | 72.2 | 70.6 | 72.2 | -0.4 | -0.6% | 75,000 |
| 2006/03/28 | 72.6 | 72.8 | 72.6 | 72.6 | -0.2 | -0.3% | 65,000 |
| 2006/03/27 | 73 | 73 | 72.8 | 72.8 | +0.2 | +0.3% | 50,000 |
4651～
4700
件表示中 / 5548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 | 54,800円 | +1.8% | -2.6% | 2.19% | 12.52倍 | 2.40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 |
| ファンタジー | 263,300円 | +5.7% | +65.7% | 0.57% | 20.83倍 | 7.92倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| エラン | 82,800円 | +24.2% | +33.7% | 1.81% | 16.20倍 | 4.00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 |
| ＭａｃｂｅｅＰ | 328,000円 | +34.5% | +26.2% | 1.10% | 16.43倍 | 4.55倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＬＩＴＡＬＩＣＯ | 133,400円 | +9.9% | +15.3% | 0.82% | 19.01倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
