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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 1,045 | 1,210 | 1,043 | 1,111 | +86 | +8.4% | 188,200 |
| 2018/07/11 | 1,048 | 1,050 | 999 | 1,025 | +7 | +0.7% | 35,600 |
| 2018/07/10 | 1,040 | 1,061 | 999 | 1,018 | ±0 | ±0% | 47,000 |
| 2018/07/09 | 961 | 1,046 | 960 | 1,018 | +72 | +7.6% | 72,500 |
| 2018/07/06 | 930 | 965 | 907 | 946 | +20 | +2.2% | 58,600 |
| 2018/07/05 | 926 | 982 | 912 | 926 | -8 | -0.9% | 89,100 |
| 2018/07/04 | 890 | 956 | 872 | 934 | +35 | +3.9% | 133,400 |
| 2018/07/03 | 974 | 986 | 895 | 899 | -89 | -9% | 171,400 |
| 2018/07/02 | 1,030 | 1,055 | 968 | 988 | -72 | -6.8% | 134,400 |
| 2018/06/29 | 1,100 | 1,200 | 1,060 | 1,060 | +10 | +1% | 313,100 |
| 2018/06/28 | 1,080 | 1,091 | 962 | 1,050 | -74 | -6.6% | 361,600 |
| 2018/06/27 | 1,190 | 1,285 | 1,085 | 1,124 | +24 | +2.2% | 782,900 |
| 2018/06/26 | 1,080 | 1,320 | 962 | 1,100 | +80 | +7.8% | 851,400 |
| 2018/06/25 | 1,112 | 1,112 | 971 | 1,020 | +58 | +6% | 740,900 |
| 2018/06/22 | 962 | 962 | 962 | 962 | +150 | +18.5% | 65,700 |
| 2018/06/21 | 800 | 812 | 800 | 812 | +3 | +0.4% | 700 |
| 2018/06/20 | 808 | 809 | 781 | 809 | ±0 | ±0% | 3,300 |
| 2018/06/19 | 817 | 817 | 788 | 809 | -1 | -0.1% | 7,700 |
| 2018/06/18 | 815 | 835 | 798 | 810 | -4 | -0.5% | 5,800 |
| 2018/06/15 | 825 | 838 | 814 | 814 | -2 | -0.2% | 12,600 |
| 2018/06/14 | 821 | 829 | 816 | 816 | -5 | -0.6% | 3,400 |
| 2018/06/13 | 830 | 830 | 821 | 821 | -3 | -0.4% | 1,600 |
| 2018/06/12 | 832 | 832 | 815 | 824 | -12 | -1.4% | 2,900 |
| 2018/06/11 | 854 | 854 | 833 | 836 | -18 | -2.1% | 5,300 |
| 2018/06/08 | 832 | 859 | 832 | 854 | +5 | +0.6% | 1,400 |
| 2018/06/07 | 811 | 850 | 811 | 849 | +25 | +3% | 6,200 |
| 2018/06/06 | 849 | 849 | 820 | 824 | -17 | -2% | 3,900 |
| 2018/06/05 | 839 | 845 | 839 | 841 | -1 | -0.1% | 600 |
| 2018/06/04 | 830 | 845 | 830 | 842 | +28 | +3.4% | 3,500 |
| 2018/06/01 | 811 | 830 | 811 | 814 | -14 | -1.7% | 5,700 |
| 2018/05/31 | 830 | 830 | 808 | 828 | -2 | -0.2% | 4,000 |
| 2018/05/30 | 844 | 844 | 810 | 830 | -29 | -3.4% | 13,700 |
| 2018/05/29 | 869 | 869 | 859 | 859 | -8 | -0.9% | 1,600 |
| 2018/05/28 | 860 | 867 | 858 | 867 | +5 | +0.6% | 1,100 |
| 2018/05/25 | 862 | 877 | 862 | 862 | -2 | -0.2% | 4,500 |
| 2018/05/24 | 888 | 888 | 858 | 864 | -24 | -2.7% | 7,800 |
| 2018/05/23 | 885 | 891 | 880 | 888 | +5 | +0.6% | 4,400 |
| 2018/05/22 | 885 | 885 | 875 | 883 | +5 | +0.6% | 4,000 |
| 2018/05/21 | 860 | 879 | 860 | 878 | +18 | +2.1% | 3,100 |
| 2018/05/18 | 861 | 861 | 853 | 860 | +1 | +0.1% | 7,200 |
| 2018/05/17 | 851 | 862 | 851 | 859 | +7 | +0.8% | 3,200 |
| 2018/05/16 | 855 | 880 | 852 | 852 | -25 | -2.9% | 10,900 |
| 2018/05/15 | 890 | 893 | 875 | 877 | +2 | +0.2% | 7,400 |
| 2018/05/14 | 888 | 894 | 872 | 875 | -13 | -1.5% | 7,000 |
| 2018/05/11 | 885 | 894 | 878 | 888 | +2 | +0.2% | 4,500 |
| 2018/05/10 | 887 | 887 | 874 | 886 | +10 | +1.1% | 2,800 |
| 2018/05/09 | 881 | 883 | 876 | 876 | -9 | -1% | 4,300 |
| 2018/05/08 | 889 | 889 | 880 | 885 | -4 | -0.4% | 2,900 |
| 2018/05/07 | 900 | 900 | 876 | 889 | -5 | -0.6% | 7,300 |
| 2018/05/02 | 880 | 894 | 880 | 894 | +16 | +1.8% | 8,900 |
1651～
1700
件表示中 / 3683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 | 18,500円 | +208.4% | - | 0.00% | - | -45.57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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| 創健社 | 234,900円 | +3.3% | +25.9% | - | - | - |
|
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 |
| コ パ | 47,900円 | +16.9% | - | 0.00% | - | 1.37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 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
