ジェイ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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 32,100 | 32,100 | 32,100 | 32,100 | +2,100 | +7% | 1 |
| 2010/07/26 | 30,000 | 30,000 | 30,000 | 30,000 | +4,000 | +15.4% | 1 |
| 2010/07/23 | 26,300 | 26,800 | 26,000 | 26,000 | - | - | 5 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 27,300 | 28,800 | 27,300 | 28,800 | - | - | 2 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 30,000 | 30,000 | 30,000 | 30,000 | - | - | 3 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 30,050 | 32,000 | 30,050 | 32,000 | +4,440 | +16.1% | 10 |
| 2010/06/22 | 27,560 | 27,560 | 27,560 | 27,560 | +550 | +2% | 2 |
| 2010/06/21 | 27,010 | 27,010 | 27,010 | 27,010 | -2,990 | -10% | 1 |
| 2010/06/18 | 29,000 | 30,000 | 29,000 | 30,000 | - | - | 9 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 28,100 | 29,500 | 28,100 | 29,500 | - | - | 8 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 28,100 | 28,100 | 28,100 | 28,100 | ±0 | ±0% | 2 |
| 2010/06/10 | 28,100 | 28,100 | 28,100 | 28,100 | ±0 | ±0% | 1 |
| 2010/06/09 | 29,300 | 29,300 | 28,100 | 28,100 | - | - | 11 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 30,000 | 30,000 | 30,000 | 30,000 | - | - | 2 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 33,000 | 33,000 | 33,000 | 33,000 | +5,000 | +17.9% | 2 |
| 2010/05/27 | 28,000 | 28,000 | 28,000 | 28,000 | -2,800 | -9.1% | 1 |
| 2010/05/26 | 30,800 | 30,800 | 30,700 | 30,800 | - | - | 3 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 33,500 | 33,500 | 33,500 | 33,500 | - | - | 1 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 31,500 | 31,500 | 31,500 | 31,500 | -600 | -1.9% | 1 |
| 2010/05/19 | 31,050 | 32,100 | 30,000 | 32,100 | +1,050 | +3.4% | 73 |
3701～
3750
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「ＪＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＨＤ | 20,200円 | +208.4% | - | 0.00% | - | 29.23倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| 創健社 | 263,900円 | +3.4% | -53.5% | 0.76% | 115.39倍 | 1.59倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| ムラキ | 125,000円 | +2.0% | -33.3% | 2.40% | 35.49倍 | 0.66倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| ゼロジャパ | - | +4.7% | +47.2% | - | - | - |
|
- |
| コ パ | 50,800円 | +16.9% | - | 0.00% | - | 1.45倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
市場注目の銘柄
チャート関連のコラム
