Ｅ・Ｊ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,682 | 1,698 | 1,682 | 1,696 | +13 | +0.8% | 16,900 |
| 2024/02/26 | 1,695 | 1,698 | 1,683 | 1,683 | +1 | +0.1% | 15,900 |
| 2024/02/22 | 1,695 | 1,695 | 1,679 | 1,682 | -4 | -0.2% | 14,100 |
| 2024/02/21 | 1,689 | 1,692 | 1,679 | 1,686 | +4 | +0.2% | 17,100 |
| 2024/02/20 | 1,687 | 1,692 | 1,679 | 1,682 | +2 | +0.1% | 16,700 |
| 2024/02/19 | 1,659 | 1,680 | 1,659 | 1,680 | +21 | +1.3% | 16,700 |
| 2024/02/16 | 1,663 | 1,671 | 1,646 | 1,659 | +16 | +1% | 21,200 |
| 2024/02/15 | 1,677 | 1,677 | 1,641 | 1,643 | -18 | -1.1% | 23,200 |
| 2024/02/14 | 1,686 | 1,686 | 1,658 | 1,661 | -25 | -1.5% | 26,200 |
| 2024/02/13 | 1,666 | 1,700 | 1,663 | 1,686 | +23 | +1.4% | 38,700 |
| 2024/02/09 | 1,676 | 1,692 | 1,663 | 1,663 | -24 | -1.4% | 17,000 |
| 2024/02/08 | 1,666 | 1,689 | 1,658 | 1,687 | +14 | +0.8% | 34,800 |
| 2024/02/07 | 1,673 | 1,682 | 1,668 | 1,673 | -2 | -0.1% | 21,700 |
| 2024/02/06 | 1,698 | 1,700 | 1,675 | 1,675 | -23 | -1.4% | 20,200 |
| 2024/02/05 | 1,692 | 1,707 | 1,688 | 1,698 | +8 | +0.5% | 26,200 |
| 2024/02/02 | 1,701 | 1,701 | 1,673 | 1,690 | -18 | -1.1% | 30,200 |
| 2024/02/01 | 1,730 | 1,730 | 1,708 | 1,708 | -27 | -1.6% | 23,400 |
| 2024/01/31 | 1,733 | 1,744 | 1,717 | 1,735 | -12 | -0.7% | 38,800 |
| 2024/01/30 | 1,764 | 1,764 | 1,746 | 1,747 | -6 | -0.3% | 31,100 |
| 2024/01/29 | 1,733 | 1,755 | 1,733 | 1,753 | +28 | +1.6% | 23,700 |
| 2024/01/26 | 1,737 | 1,747 | 1,720 | 1,725 | -8 | -0.5% | 34,800 |
| 2024/01/25 | 1,712 | 1,737 | 1,712 | 1,733 | +13 | +0.8% | 25,000 |
| 2024/01/24 | 1,723 | 1,729 | 1,710 | 1,720 | -3 | -0.2% | 33,300 |
| 2024/01/23 | 1,722 | 1,747 | 1,722 | 1,723 | +2 | +0.1% | 52,200 |
| 2024/01/22 | 1,698 | 1,721 | 1,692 | 1,721 | +49 | +2.9% | 66,000 |
| 2024/01/19 | 1,683 | 1,683 | 1,664 | 1,672 | +1 | +0.1% | 20,900 |
| 2024/01/18 | 1,656 | 1,679 | 1,656 | 1,671 | +16 | +1% | 35,700 |
| 2024/01/17 | 1,688 | 1,694 | 1,655 | 1,655 | -15 | -0.9% | 44,500 |
| 2024/01/16 | 1,700 | 1,700 | 1,669 | 1,670 | -30 | -1.8% | 29,300 |
| 2024/01/15 | 1,652 | 1,704 | 1,652 | 1,700 | +43 | +2.6% | 59,400 |
| 2024/01/12 | 1,660 | 1,683 | 1,649 | 1,657 | -16 | -1% | 64,100 |
| 2024/01/11 | 1,664 | 1,678 | 1,657 | 1,673 | +16 | +1% | 53,000 |
| 2024/01/10 | 1,658 | 1,660 | 1,640 | 1,657 | -1 | -0.1% | 48,000 |
| 2024/01/09 | 1,649 | 1,667 | 1,648 | 1,658 | +19 | +1.2% | 37,800 |
| 2024/01/05 | 1,649 | 1,662 | 1,635 | 1,639 | -10 | -0.6% | 50,000 |
| 2024/01/04 | 1,637 | 1,649 | 1,622 | 1,649 | +29 | +1.8% | 39,100 |
| 2023/12/29 | 1,611 | 1,621 | 1,610 | 1,620 | -3 | -0.2% | 25,600 |
| 2023/12/28 | 1,604 | 1,623 | 1,601 | 1,623 | +19 | +1.2% | 25,400 |
| 2023/12/27 | 1,579 | 1,609 | 1,572 | 1,604 | +27 | +1.7% | 54,100 |
| 2023/12/26 | 1,581 | 1,585 | 1,567 | 1,577 | +3 | +0.2% | 22,200 |
| 2023/12/25 | 1,590 | 1,595 | 1,567 | 1,574 | -1 | -0.1% | 33,400 |
| 2023/12/22 | 1,561 | 1,575 | 1,560 | 1,575 | +14 | +0.9% | 21,400 |
| 2023/12/21 | 1,573 | 1,575 | 1,561 | 1,561 | -10 | -0.6% | 35,100 |
| 2023/12/20 | 1,579 | 1,583 | 1,571 | 1,571 | +1 | +0.1% | 38,800 |
| 2023/12/19 | 1,559 | 1,570 | 1,550 | 1,570 | +15 | +1% | 17,700 |
| 2023/12/18 | 1,559 | 1,559 | 1,530 | 1,555 | -7 | -0.4% | 28,400 |
| 2023/12/15 | 1,548 | 1,562 | 1,545 | 1,562 | +16 | +1% | 31,000 |
| 2023/12/14 | 1,578 | 1,578 | 1,543 | 1,546 | -28 | -1.8% | 26,000 |
| 2023/12/13 | 1,568 | 1,580 | 1,567 | 1,574 | +14 | +0.9% | 20,600 |
| 2023/12/12 | 1,589 | 1,589 | 1,559 | 1,560 | -24 | -1.5% | 25,000 |
51～
100
件表示中 / 4146件
類似銘柄と比較する
現在ご覧いただいている「イージェイＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| イージェイＨＤ | 186,800円 | +2.1% | +3.5% | 2.94% | 9.15倍 | 1.03倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| エアトリ | 139,700円 | +12.3% | -80.6% | 0.72% | 125.07倍 | 2.49倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| グリーンズ | 220,700円 | +7.9% | +26.0% | 0.91% | 7.29倍 | 3.66倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 早稲アカ | 157,700円 | +5.7% | +1.8% | 2.85% | 15.48倍 | 2.09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 |
| アミューズ | 160,700円 | +1.0% | -43.8% | 2.49% | 26.68倍 | 0.80倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
